- 要注意當大盤不好, 跟過往比相對持股高的時侯, 容易變成調節的對象
- 季末(3,6,9,12月)時要當心投信持股高且股價漲幅不小的股票-基金投資明細
- 外資持股重的股票, 要留意因外資大賣而股價很弱
- 當日自營商的成交比重超過10%時, 若是權證隔日沖大戶, 隔天容易開高走低收黑K
| 近五天趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↗ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 34.25 (-0.18) | 4.21 (+0.14) | 0.57 (-0.01) | -182 | -28.39 | 139 | 21.68 | -4 | -0.62 | 641 | 241.5 | 244.0 | 245.5 | 236.5 |
| 2024-04-18 | 34.43 (-0.06) | 4.07 (+0.13) | 0.58 (0.0) | -75 | -21.61 | 136 | 39.19 | 0 | 0.0 | 347 | 248.0 | 242.0 | 248.0 | 241.5 |
| 2024-04-17 | 34.49 (-0.11) | 3.94 (+0.01) | 0.58 (+0.01) | -129 | -22.59 | 7 | 1.23 | 9 | 1.58 | 571 | 245.5 | 240.0 | 247.5 | 240.0 |
| 2024-04-16 | 34.6 (-0.02) | 3.93 (+0.08) | 0.57 (0.0) | -38 | -4.19 | 78 | 8.6 | -2 | -0.22 | 907 | 242.5 | 238.0 | 244.0 | 234.0 |
| 2024-04-15 | 34.62 (-0.07) | 3.85 (0.0) | 0.57 (-0.01) | -120 | -33.33 | 7 | 1.94 | -11 | -3.06 | 360 | 241.0 | 243.0 | 243.5 | 241.0 |
| 2024-04-12 | 34.69 (-0.09) | 3.85 (+0.01) | 0.58 (-0.01) | -158 | -34.05 | 10 | 2.16 | -14 | -3.02 | 464 | 245.0 | 244.5 | 246.5 | 243.0 |
| 2024-04-11 | 34.78 (-0.14) | 3.84 (+0.04) | 0.59 (-0.01) | -157 | -37.56 | 38 | 9.09 | -6 | -1.44 | 418 | 246.0 | 246.5 | 248.0 | 245.0 |
| 2024-04-10 | 34.92 (-0.17) | 3.8 (+0.02) | 0.6 (0.0) | 19 | 3.89 | 21 | 4.3 | 2 | 0.41 | 488 | 249.0 | 246.0 | 250.0 | 245.0 |
| 2024-04-09 | 35.09 (-0.08) | 3.78 (+0.06) | 0.6 (+0.01) | -103 | -16.51 | 60 | 9.62 | 3 | 0.48 | 624 | 244.0 | 243.5 | 246.5 | 242.0 |
| 2024-04-08 | 35.17 (-0.46) | 3.72 (+0.04) | 0.59 (-0.01) | -493 | -44.29 | 41 | 3.68 | -6 | -0.54 | 1113 | 243.0 | 248.0 | 248.5 | 243.0 |
| 2024-04-03 | 35.63 (-0.28) | 3.68 (+0.17) | 0.6 (-0.01) | -265 | -22.19 | 178 | 14.91 | -6 | -0.5 | 1194 | 251.0 | 245.0 | 251.0 | 242.0 |
| 2024-04-02 | 35.91 (-0.07) | 3.51 (-0.09) | 0.61 (-0.02) | -34 | -4.64 | -91 | -12.43 | -20 | -2.73 | 732 | 247.0 | 249.5 | 249.5 | 246.0 |
| 2024-04-01 | 35.98 (+0.08) | 3.6 (-0.27) | 0.63 (-0.04) | 62 | 6.72 | -283 | -30.66 | -50 | -5.42 | 923 | 249.5 | 252.5 | 253.5 | 249.0 |
| 2024-03-29 | 35.9 (-0.05) | 3.87 (+0.22) | 0.67 (-0.15) | -115 | -5.83 | 231 | 11.72 | -150 | -7.61 | 1971 | 249.0 | 258.0 | 258.0 | 248.5 |
| 2024-03-28 | 35.95 (-0.57) | 3.65 (+0.12) | 0.82 (+0.01) | -628 | -31.0 | 120 | 5.92 | 11 | 0.54 | 2026 | 257.5 | 269.5 | 272.0 | 257.0 |
| 2024-03-27 | 36.52 (-0.34) | 3.53 (+0.41) | 0.81 (+0.02) | -375 | -19.32 | 416 | 21.43 | 15 | 0.77 | 1941 | 268.0 | 264.0 | 269.0 | 258.5 |
| 2024-03-26 | 36.86 (-0.17) | 3.12 (-0.09) | 0.79 (+0.07) | -177 | -14.19 | -88 | -7.06 | 81 | 6.5 | 1247 | 259.5 | 258.5 | 264.0 | 254.0 |
| 2024-03-25 | 37.03 (-0.1) | 3.21 (+0.01) | 0.72 (+0.03) | -115 | -10.13 | 6 | 0.53 | 30 | 2.64 | 1135 | 257.5 | 265.0 | 268.5 | 257.0 |
| 2024-03-22 | 37.13 (-0.41) | 3.2 (0.0) | 0.69 (-0.09) | -443 | -20.93 | 0 | 0.0 | -92 | -4.35 | 2117 | 262.0 | 278.0 | 279.0 | 262.0 |
| 2024-03-21 | 37.54 (-0.17) | 3.2 (+0.39) | 0.78 (+0.06) | -194 | -7.18 | 399 | 14.77 | 55 | 2.04 | 2701 | 282.5 | 290.0 | 295.0 | 273.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-03-20 | 37.71 (-0.41) | 2.81 (+1.08) | 0.72 (-0.01) | -426 | -14.51 | 1098 | 37.41 | -8 | -0.27 | 2935 | 286.0 | 292.5 | 297.0 | 281.0 |
| 2024-03-19 | 38.12 (+0.28) | 1.73 (+0.65) | 0.73 (+0.11) | 257 | 9.2 | 667 | 23.87 | 115 | 4.12 | 2794 | 279.0 | 264.0 | 282.5 | 261.5 |
| 2024-03-18 | 37.84 (+0.04) | 1.08 (+0.19) | 0.62 (+0.04) | 7 | 0.6 | 187 | 16.07 | 38 | 3.26 | 1164 | 263.0 | 250.5 | 263.0 | 250.5 |
| 2024-03-15 | 37.8 (-0.16) | 0.89 (0.0) | 0.58 (-0.04) | -158 | -13.31 | 0 | 0.0 | -42 | -3.54 | 1187 | 250.0 | 260.0 | 260.0 | 249.0 |
| 2024-03-14 | 37.96 (-0.13) | 0.89 (+0.41) | 0.62 (-0.03) | -219 | -7.83 | 419 | 14.99 | -33 | -1.18 | 2796 | 260.5 | 260.0 | 268.0 | 255.5 |
| 2024-03-13 | 38.09 (+0.15) | 0.48 (+0.31) | 0.65 (+0.08) | 151 | 7.15 | 322 | 15.25 | 88 | 4.17 | 2111 | 256.0 | 250.0 | 260.5 | 245.5 |
| 2024-03-12 | 37.94 (+0.06) | 0.17 (0.0) | 0.57 (+0.01) | 92 | 11.47 | 0 | 0.0 | 8 | 1.0 | 802 | 245.5 | 239.5 | 247.5 | 238.0 |
| 2024-03-11 | 37.88 (+0.04) | 0.17 (-0.07) | 0.56 (0.0) | 46 | 12.04 | -70 | -18.32 | 1 | 0.26 | 382 | 238.0 | 234.0 | 239.5 | 234.0 |
| 2024-03-08 | 37.84 (+0.17) | 0.24 (-0.04) | 0.56 (-0.01) | 160 | 19.44 | -50 | -6.08 | -7 | -0.85 | 823 | 237.5 | 241.0 | 244.5 | 234.0 |
| 2024-03-07 | 37.67 (-0.06) | 0.28 (0.0) | 0.57 (-0.01) | -70 | -9.43 | 0 | 0.0 | -14 | -1.89 | 742 | 240.0 | 240.5 | 245.5 | 239.0 |
| 2024-03-06 | 37.73 (-0.13) | 0.28 (-0.01) | 0.58 (-0.01) | -151 | -17.08 | -1 | -0.11 | -6 | -0.68 | 884 | 241.0 | 243.0 | 243.5 | 237.5 |
| 2024-03-05 | 37.86 (+0.2) | 0.29 (0.0) | 0.59 (+0.02) | 185 | 13.7 | 0 | 0.0 | 13 | 0.96 | 1350 | 246.5 | 239.5 | 247.5 | 236.0 |
| 2024-03-04 | 37.66 (0.0) | 0.29 (0.0) | 0.57 (-0.04) | -27 | -4.7 | 0 | 0.0 | -42 | -7.32 | 574 | 237.0 | 242.5 | 243.0 | 236.5 |
| 2024-03-01 | 37.66 (-0.02) | 0.29 (0.0) | 0.61 (+0.07) | -46 | -5.9 | 0 | 0.0 | 80 | 10.26 | 780 | 237.5 | 236.0 | 241.5 | 236.0 |
| 2024-02-29 | 37.68 (-0.06) | 0.29 (+0.06) | 0.54 (0.0) | -117 | -23.26 | 60 | 11.93 | -8 | -1.59 | 503 | 235.5 | 237.5 | 238.5 | 234.0 |
| 2024-02-27 | 37.74 (-0.24) | 0.23 (+0.06) | 0.54 (+0.02) | -264 | -12.67 | 60 | 2.88 | 25 | 1.2 | 2084 | 237.0 | 235.5 | 244.0 | 232.0 |
| 2024-02-26 | 37.98 (+0.06) | 0.17 (+0.06) | 0.52 (-0.02) | 58 | 11.69 | 60 | 12.1 | -24 | -4.84 | 496 | 231.5 | 230.0 | 232.5 | 228.0 |
| 2024-02-23 | 37.92 (+0.07) | 0.11 (0.0) | 0.54 (0.0) | 17 | 5.21 | 0 | 0.0 | 0 | 0.0 | 326 | 228.0 | 225.5 | 230.5 | 225.5 |
| 2024-02-22 | 37.85 (-0.06) | 0.11 (0.0) | 0.54 (0.0) | -91 | -25.35 | 0 | 0.0 | 3 | 0.84 | 359 | 225.0 | 226.5 | 228.5 | 225.0 |
| 2024-02-21 | 37.91 (-0.02) | 0.11 (0.0) | 0.54 (0.0) | -67 | -25.57 | 0 | 0.0 | -4 | -1.53 | 262 | 226.0 | 225.5 | 228.5 | 225.5 |
| 2024-02-20 | 37.93 (-0.03) | 0.11 (0.0) | 0.54 (0.0) | -55 | -14.91 | 0 | 0.0 | 8 | 2.17 | 369 | 227.5 | 222.5 | 231.0 | 222.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-02-19 | 37.96 (-0.06) | 0.11 (-0.01) | 0.54 (0.0) | -88 | -20.0 | -16 | -3.64 | -1 | -0.23 | 440 | 222.5 | 222.0 | 225.5 | 221.0 |
| 2024-02-16 | 38.02 (-0.08) | 0.12 (-0.01) | 0.54 (+0.03) | -135 | -28.78 | -5 | -1.07 | 28 | 5.97 | 469 | 222.0 | 223.0 | 225.5 | 221.0 |
| 2024-02-15 | 38.1 (-0.25) | 0.13 (-0.04) | 0.51 (+0.01) | -319 | -42.36 | -40 | -5.31 | 6 | 0.8 | 753 | 223.0 | 224.0 | 227.5 | 220.0 |
| 2024-02-05 | 38.35 (-0.08) | 0.17 (0.0) | 0.5 (0.0) | -83 | -43.68 | 0 | 0.0 | 0 | 0.0 | 190 | 229.5 | 232.5 | 232.5 | 229.0 |
| 2024-02-02 | 38.43 (+0.08) | 0.17 (0.0) | 0.5 (0.0) | 76 | 40.86 | 0 | 0.0 | 0 | 0.0 | 186 | 232.5 | 232.0 | 234.0 | 231.0 |
| 2024-02-01 | 38.35 (-0.13) | 0.17 (0.0) | 0.5 (0.0) | 4 | 2.15 | 0 | 0.0 | 0 | 0.0 | 186 | 230.5 | 231.0 | 233.0 | 230.0 |
| 2024-01-31 | 38.48 (-0.1) | 0.17 (0.0) | 0.5 (0.0) | -97 | -58.43 | 0 | 0.0 | 0 | 0.0 | 166 | 231.5 | 231.0 | 231.5 | 229.0 |
| 2024-01-30 | 38.58 (-0.02) | 0.17 (0.0) | 0.5 (0.0) | -12 | -5.94 | 0 | 0.0 | 2 | 0.99 | 202 | 231.0 | 229.0 | 231.5 | 228.5 |
| 2024-01-29 | 38.6 (-0.13) | 0.17 (0.0) | 0.5 (+0.02) | -136 | -33.42 | -1 | -0.25 | 23 | 5.65 | 407 | 228.0 | 228.5 | 233.5 | 228.0 |
| 2024-01-26 | 38.73 (-0.05) | 0.17 (0.0) | 0.48 (+0.02) | -39 | -25.0 | 0 | 0.0 | 20 | 12.82 | 156 | 227.5 | 226.0 | 228.0 | 226.0 |
| 2024-01-25 | 38.78 (-0.05) | 0.17 (0.0) | 0.46 (0.0) | -51 | -21.98 | 0 | 0.0 | -1 | -0.43 | 232 | 227.0 | 225.0 | 228.0 | 224.5 |
| 2024-01-24 | 38.83 (-0.08) | 0.17 (0.0) | 0.46 (0.0) | -75 | -30.74 | 0 | 0.0 | 0 | 0.0 | 244 | 225.5 | 226.0 | 226.0 | 223.0 |
| 2024-01-23 | 38.91 (-0.3) | 0.17 (0.0) | 0.46 (0.0) | -343 | -76.39 | 0 | 0.0 | 2 | 0.45 | 449 | 226.0 | 230.5 | 230.5 | 224.5 |
| 2024-01-22 | 39.21 (-0.05) | 0.17 (+0.17) | 0.46 (0.0) | -47 | -16.32 | -50 | -17.36 | 1 | 0.35 | 288 | 232.0 | 230.0 | 232.0 | 229.5 |
| 2024-01-19 | 39.26 (+0.07) | 0.0 (0.0) | 0.46 (0.0) | 81 | 62.31 | -55 | -42.31 | 0 | 0.0 | 130 | 229.0 | 226.5 | 229.0 | 226.0 |
| 2024-01-18 | 39.19 (-0.05) | 0.0 (0.0) | 0.46 (0.0) | -75 | -28.74 | -55 | -21.07 | 1 | 0.38 | 261 | 224.5 | 226.0 | 227.0 | 222.0 |
| 2024-01-17 | 39.24 (-0.14) | 0.0 (0.0) | 0.46 (0.0) | -139 | -65.26 | 0 | 0.0 | -3 | -1.41 | 213 | 227.0 | 232.5 | 232.5 | 227.0 |
| 2024-01-16 | 39.38 (-0.01) | 0.0 (0.0) | 0.46 (-0.01) | -19 | -29.23 | 0 | 0.0 | -8 | -12.31 | 65 | 231.5 | 233.0 | 233.0 | 230.5 |
| 2024-01-15 | 39.39 (+0.04) | 0.0 (0.0) | 0.47 (0.0) | 61 | 31.94 | 0 | 0.0 | 1 | 0.52 | 191 | 233.5 | 230.5 | 234.0 | 229.0 |
| 2024-01-12 | 39.35 (+0.03) | 0.0 (0.0) | 0.47 (0.0) | 34 | 20.36 | -80 | -47.9 | -1 | -0.6 | 167 | 230.5 | 231.5 | 231.5 | 230.0 |
| 2024-01-11 | 39.32 (+0.02) | 0.0 (0.0) | 0.47 (0.0) | 30 | 47.62 | -16 | -25.4 | -1 | -1.59 | 63 | 231.0 | 230.0 | 231.5 | 230.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2024-01-10 | 39.3 (+0.12) | 0.0 (-0.09) | 0.47 (0.0) | 122 | 26.7 | -118 | -25.82 | -3 | -0.66 | 457 | 229.0 | 232.0 | 233.0 | 227.5 |
| 2024-01-09 | 39.18 (+0.08) | 0.09 (-0.03) | 0.47 (-0.01) | 77 | 63.64 | -33 | -27.27 | -2 | -1.65 | 121 | 233.0 | 233.0 | 233.0 | 231.0 |
| 2024-01-08 | 39.1 (-0.02) | 0.12 (-0.05) | 0.48 (+0.01) | -21 | -11.73 | -47 | -26.26 | 1 | 0.56 | 179 | 231.0 | 233.0 | 235.0 | 231.0 |
| 2024-01-05 | 39.12 (-0.04) | 0.17 (0.0) | 0.47 (-0.01) | -43 | -38.05 | 0 | 0.0 | 0 | 0.0 | 113 | 234.5 | 237.0 | 237.0 | 233.0 |
| 2024-01-04 | 39.16 (-0.05) | 0.17 (0.0) | 0.48 (0.0) | -51 | -34.93 | 0 | 0.0 | -1 | -0.68 | 146 | 234.5 | 238.5 | 238.5 | 234.0 |
| 2024-01-03 | 39.21 (+0.01) | 0.17 (-0.04) | 0.48 (0.0) | 27 | 11.74 | -46 | -20.0 | 1 | 0.43 | 230 | 236.0 | 238.0 | 238.0 | 235.0 |
| 2024-01-02 | 39.2 (-0.01) | 0.21 (-0.05) | 0.48 (0.0) | -14 | -8.33 | -46 | -27.38 | -1 | -0.6 | 168 | 238.0 | 240.0 | 240.0 | 237.5 |
| 2023-12-29 | 39.21 (+0.21) | 0.26 (-0.06) | 0.48 (0.0) | 227 | 59.74 | -60 | -15.79 | -1 | -0.26 | 380 | 241.0 | 238.5 | 241.5 | 237.5 |
| 2023-12-28 | 39.0 (+0.02) | 0.32 (-0.02) | 0.48 (0.0) | 18 | 23.08 | -19 | -24.36 | 0 | 0.0 | 78 | 237.0 | 237.0 | 238.5 | 236.5 |
| 2023-12-27 | 38.98 (-0.05) | 0.34 (-0.05) | 0.48 (+0.01) | -48 | -25.13 | -52 | -27.23 | 3 | 1.57 | 191 | 236.5 | 240.0 | 240.5 | 236.0 |
| 2023-12-26 | 39.03 (-0.03) | 0.39 (-0.02) | 0.47 (0.0) | -30 | -18.4 | -24 | -14.72 | 1 | 0.61 | 163 | 239.5 | 237.5 | 241.0 | 236.0 |
| 2023-12-25 | 39.06 (+0.02) | 0.41 (0.0) | 0.47 (-0.01) | 12 | 22.22 | 0 | 0.0 | -4 | -7.41 | 54 | 235.0 | 237.0 | 237.0 | 235.0 |
| 2023-12-22 | 39.04 (-0.01) | 0.41 (-0.03) | 0.48 (0.0) | -1 | -0.89 | -32 | -28.57 | 0 | 0.0 | 112 | 234.5 | 237.0 | 237.0 | 234.5 |
| 2023-12-21 | 39.05 (-0.03) | 0.44 (-0.01) | 0.48 (0.0) | -29 | -36.25 | -6 | -7.5 | -1 | -1.25 | 80 | 236.5 | 237.0 | 238.5 | 235.5 |
| 2023-12-20 | 39.08 (+0.01) | 0.45 (-0.04) | 0.48 (0.0) | 6 | 3.49 | -45 | -26.16 | 0 | 0.0 | 172 | 239.0 | 237.0 | 240.0 | 236.5 |
| 2023-12-19 | 39.07 (+0.03) | 0.49 (-0.04) | 0.48 (0.0) | 37 | 20.9 | -37 | -20.9 | -3 | -1.69 | 177 | 237.0 | 238.5 | 238.5 | 233.5 |
| 2023-12-18 | 39.04 (-0.07) | 0.53 (-0.07) | 0.48 (+0.02) | -59 | -23.32 | -74 | -29.25 | 25 | 9.88 | 253 | 238.5 | 243.0 | 243.0 | 236.5 |
| 2023-12-15 | 39.11 (+0.11) | 0.6 (-0.19) | 0.46 (+0.01) | 133 | 18.63 | -195 | -27.31 | 3 | 0.42 | 714 | 241.0 | 241.5 | 246.0 | 239.0 |
| 2023-12-14 | 39.0 (+0.09) | 0.79 (0.0) | 0.45 (+0.01) | 84 | 30.22 | 0 | 0.0 | 10 | 3.6 | 278 | 239.0 | 232.0 | 239.0 | 232.0 |
| 2023-12-13 | 38.91 (-0.05) | 0.79 (0.0) | 0.44 (-0.02) | -67 | -17.01 | 0 | 0.0 | -18 | -4.57 | 394 | 231.5 | 235.5 | 236.0 | 231.0 |
| 2023-12-12 | 38.96 (-0.09) | 0.79 (0.0) | 0.46 (0.0) | -57 | -15.83 | 0 | 0.0 | -2 | -0.56 | 360 | 235.5 | 240.5 | 243.0 | 235.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-11 | 39.05 (+0.03) | 0.79 (0.0) | 0.46 (-0.01) | 46 | 29.68 | 0 | 0.0 | -3 | -1.94 | 155 | 238.0 | 239.0 | 239.0 | 236.5 |
| 2023-12-08 | 39.02 (0.0) | 0.79 (0.0) | 0.47 (+0.01) | -10 | -2.43 | 0 | 0.0 | 10 | 2.43 | 411 | 237.0 | 235.5 | 239.0 | 233.0 |
| 2023-12-07 | 39.02 (+0.03) | 0.79 (0.0) | 0.46 (0.0) | 54 | 21.69 | 0 | 0.0 | -2 | -0.8 | 249 | 235.0 | 236.5 | 236.5 | 231.5 |
| 2023-12-06 | 38.99 (-0.06) | 0.79 (0.0) | 0.46 (0.0) | -46 | -21.0 | 0 | 0.0 | -4 | -1.83 | 219 | 239.5 | 240.0 | 243.5 | 239.0 |
| 2023-12-05 | 39.05 (+0.03) | 0.79 (0.0) | 0.46 (0.0) | 67 | 22.11 | 0 | 0.0 | 6 | 1.98 | 303 | 240.5 | 241.5 | 242.5 | 238.0 |
| 2023-12-04 | 39.02 (0.0) | 0.79 (0.0) | 0.46 (+0.01) | -22 | -6.36 | 0 | 0.0 | 5 | 1.45 | 346 | 242.0 | 244.5 | 246.0 | 241.5 |
| 2023-12-01 | 39.02 (+0.17) | 0.79 (0.0) | 0.45 (-0.01) | 181 | 50.56 | 0 | 0.0 | -7 | -1.96 | 358 | 244.5 | 239.0 | 245.0 | 239.0 |
| 2023-11-30 | 38.85 (+0.02) | 0.79 (0.0) | 0.46 (0.0) | 19 | 10.44 | 0 | 0.0 | -5 | -2.75 | 182 | 239.0 | 241.0 | 242.0 | 238.5 |
| 2023-11-29 | 38.83 (+0.04) | 0.79 (0.0) | 0.46 (0.0) | 60 | 18.81 | 0 | 0.0 | -1 | -0.31 | 319 | 240.0 | 240.0 | 240.0 | 236.0 |
| 2023-11-28 | 38.79 (+0.09) | 0.79 (0.0) | 0.46 (-0.01) | 98 | 20.9 | 0 | 0.0 | -5 | -1.07 | 469 | 238.0 | 237.0 | 240.0 | 236.5 |
| 2023-11-27 | 38.7 (+0.11) | 0.79 (0.0) | 0.47 (-0.02) | 100 | 34.36 | 0 | 0.0 | -17 | -5.84 | 291 | 234.0 | 234.5 | 237.5 | 233.5 |
| 2023-11-24 | 38.59 (-0.09) | 0.79 (0.0) | 0.49 (+0.02) | -121 | -51.93 | 0 | 0.0 | 12 | 5.15 | 233 | 232.5 | 237.5 | 237.5 | 232.0 |
| 2023-11-23 | 38.68 (-0.06) | 0.79 (0.0) | 0.47 (+0.02) | -68 | -19.65 | 0 | 0.0 | 24 | 6.94 | 346 | 235.0 | 233.5 | 236.0 | 232.5 |
| 2023-11-22 | 38.74 (-0.18) | 0.79 (0.0) | 0.45 (-0.01) | -176 | -23.19 | 0 | 0.0 | -11 | -1.45 | 759 | 233.0 | 230.0 | 234.0 | 229.0 |
| 2023-11-21 | 38.92 (-0.09) | 0.79 (0.0) | 0.46 (+0.02) | -103 | -38.72 | 0 | 0.0 | 22 | 8.27 | 266 | 228.5 | 229.0 | 229.5 | 226.5 |
| 2023-11-20 | 39.01 (-0.17) | 0.79 (0.0) | 0.44 (0.0) | -193 | -54.67 | 0 | 0.0 | 0 | 0.0 | 353 | 226.5 | 229.5 | 229.5 | 225.5 |
| 2023-11-17 | 39.18 (-0.04) | 0.79 (-0.06) | 0.44 (0.0) | -44 | -7.38 | -60 | -10.07 | -1 | -0.17 | 596 | 229.0 | 224.5 | 231.0 | 224.5 |
| 2023-11-16 | 39.22 (-0.07) | 0.85 (0.0) | 0.44 (0.0) | -85 | -38.12 | 0 | 0.0 | 0 | 0.0 | 223 | 224.5 | 225.0 | 226.0 | 222.5 |
| 2023-11-15 | 39.29 (+0.09) | 0.85 (0.0) | 0.44 (0.0) | 78 | 27.37 | 0 | 0.0 | 0 | 0.0 | 285 | 224.5 | 223.0 | 225.5 | 222.0 |
| 2023-11-14 | 39.2 (-0.05) | 0.85 (0.0) | 0.44 (0.0) | -60 | -27.52 | 0 | 0.0 | -1 | -0.46 | 218 | 220.5 | 222.5 | 223.0 | 219.5 |
| 2023-11-13 | 39.25 (+0.01) | 0.85 (0.0) | 0.44 (0.0) | 5 | 4.46 | 0 | 0.0 | -1 | -0.89 | 112 | 223.0 | 225.0 | 225.0 | 223.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-11-10 | 39.24 (+0.02) | 0.85 (0.0) | 0.44 (-0.01) | 14 | 6.14 | 0 | 0.0 | -11 | -4.82 | 228 | 223.0 | 222.5 | 225.5 | 220.5 |
| 2023-11-09 | 39.22 (-0.04) | 0.85 (-0.08) | 0.45 (+0.01) | -51 | -4.03 | -80 | -6.33 | 8 | 0.63 | 1264 | 222.5 | 226.0 | 226.5 | 218.5 |
| 2023-11-08 | 39.26 (-0.06) | 0.93 (-0.03) | 0.44 (-0.01) | -80 | -24.46 | -30 | -9.17 | -2 | -0.61 | 327 | 230.5 | 229.0 | 232.0 | 227.5 |
| 2023-11-07 | 39.32 (-0.09) | 0.96 (-0.01) | 0.45 (0.0) | -88 | -21.73 | -10 | -2.47 | -8 | -1.98 | 405 | 228.5 | 225.5 | 228.5 | 225.5 |
| 2023-11-06 | 39.41 (-0.15) | 0.97 (0.0) | 0.45 (0.0) | -144 | -26.13 | 0 | 0.0 | 2 | 0.36 | 551 | 228.0 | 224.0 | 229.5 | 223.0 |
| 2023-11-03 | 39.56 (-0.06) | 0.97 (0.0) | 0.45 (0.0) | -63 | -20.45 | 0 | 0.0 | 4 | 1.3 | 308 | 222.0 | 226.0 | 226.0 | 221.5 |
| 2023-11-02 | 39.62 (-0.18) | 0.97 (+0.02) | 0.45 (0.0) | -198 | -38.45 | 19 | 3.69 | 1 | 0.19 | 515 | 223.0 | 222.5 | 225.5 | 221.0 |
| 2023-11-01 | 39.8 (-0.09) | 0.95 (-0.05) | 0.45 (0.0) | -93 | -24.22 | -49 | -12.76 | 0 | 0.0 | 384 | 219.0 | 216.0 | 220.5 | 216.0 |
| 2023-10-31 | 39.89 (+0.03) | 1.0 (-0.17) | 0.45 (0.0) | 17 | 1.62 | -170 | -16.21 | -1 | -0.1 | 1049 | 214.0 | 224.0 | 225.0 | 213.5 |
| 2023-10-30 | 39.86 (-0.2) | 1.17 (-0.08) | 0.45 (+0.01) | -213 | -25.98 | -85 | -10.37 | 6 | 0.73 | 820 | 224.0 | 232.5 | 232.5 | 223.0 |
| 2023-10-27 | 40.06 (-0.22) | 1.25 (-0.26) | 0.44 (-0.01) | -269 | -21.87 | -262 | -21.3 | -4 | -0.33 | 1230 | 231.0 | 239.0 | 239.0 | 226.5 |
| 2023-10-26 | 40.28 (-0.22) | 1.51 (-0.08) | 0.45 (0.0) | -236 | -35.33 | -150 | -22.46 | 0 | 0.0 | 668 | 239.0 | 239.5 | 239.5 | 235.5 |
| 2023-10-25 | 40.5 (-0.24) | 1.59 (0.0) | 0.45 (0.0) | -241 | -64.61 | 0 | 0.0 | 1 | 0.27 | 373 | 242.5 | 246.0 | 246.0 | 242.0 |
| 2023-10-24 | 40.74 (-0.09) | 1.59 (0.0) | 0.45 (-0.01) | -123 | -22.2 | 0 | 0.0 | -16 | -2.89 | 554 | 245.5 | 242.5 | 249.5 | 241.5 |
| 2023-10-23 | 40.83 (-0.12) | 1.59 (0.0) | 0.46 (0.0) | -141 | -62.39 | 0 | 0.0 | -1 | -0.44 | 226 | 244.0 | 240.5 | 244.0 | 240.0 |
| 2023-10-20 | 40.95 (-0.24) | 1.59 (0.0) | 0.46 (0.0) | -239 | -57.18 | 0 | 0.0 | 0 | 0.0 | 418 | 241.5 | 244.0 | 244.5 | 238.5 |
| 2023-10-19 | 41.19 (-0.07) | 1.59 (0.0) | 0.46 (0.0) | -75 | -40.54 | 0 | 0.0 | 0 | 0.0 | 185 | 244.0 | 244.0 | 247.0 | 242.5 |
| 2023-10-18 | 41.26 (-0.04) | 1.59 (0.0) | 0.46 (-0.01) | -52 | -12.56 | 0 | 0.0 | -2 | -0.48 | 414 | 246.5 | 251.0 | 251.0 | 243.5 |
| 2023-10-17 | 41.3 (-0.06) | 1.59 (0.0) | 0.47 (0.0) | -43 | -16.1 | 0 | 0.0 | 0 | 0.0 | 267 | 251.0 | 255.0 | 256.0 | 251.0 |
| 2023-10-16 | 41.36 (-0.1) | 1.59 (-0.08) | 0.47 (0.0) | -80 | -16.16 | -83 | -16.77 | -8 | -1.62 | 495 | 255.5 | 257.5 | 259.0 | 253.0 |
| 2023-10-13 | 41.46 (-0.17) | 1.67 (-0.02) | 0.47 (0.0) | -15 | -6.98 | -17 | -7.91 | 5 | 2.33 | 215 | 256.0 | 259.5 | 263.0 | 256.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-10-12 | 41.63 (+0.02) | 1.69 (-0.17) | 0.47 (0.0) | 47 | 5.5 | -173 | -20.23 | -3 | -0.35 | 855 | 263.0 | 259.5 | 264.5 | 257.0 |
| 2023-10-11 | 41.61 (+0.02) | 1.86 (0.0) | 0.47 (-0.02) | 14 | 1.92 | 0 | 0.0 | -14 | -1.92 | 728 | 262.0 | 261.5 | 263.5 | 253.0 |
| 2023-10-06 | 41.59 (-0.01) | 1.86 (0.0) | 0.49 (0.0) | 8 | 1.47 | 0 | 0.0 | -4 | -0.73 | 546 | 262.5 | 268.5 | 268.5 | 260.0 |
| 2023-10-05 | 41.6 (+0.13) | 1.86 (0.0) | 0.49 (0.0) | 146 | 24.5 | 0 | 0.0 | 1 | 0.17 | 596 | 265.5 | 262.0 | 268.0 | 262.0 |
| 2023-10-04 | 41.47 (-0.03) | 1.86 (+0.08) | 0.49 (-0.01) | -45 | -16.07 | 72 | 25.71 | -12 | -4.29 | 280 | 263.0 | 262.0 | 266.0 | 260.0 |
| 2023-10-03 | 41.5 (+0.24) | 1.78 (+0.01) | 0.5 (0.0) | 216 | 24.27 | 10 | 1.12 | -1 | -0.11 | 890 | 265.0 | 259.0 | 271.5 | 259.0 |
| 2023-10-02 | 41.26 (+0.19) | 1.77 (+0.02) | 0.5 (0.0) | 133 | 19.62 | 28 | 4.13 | -1 | -0.15 | 678 | 260.5 | 257.5 | 263.0 | 255.0 |
| 2023-09-28 | 41.07 (+0.08) | 1.75 (+0.13) | 0.5 (0.0) | 24 | 3.09 | 125 | 16.11 | 5 | 0.64 | 776 | 252.5 | 250.5 | 257.0 | 249.0 |
| 2023-09-27 | 40.99 (+0.17) | 1.62 (+0.02) | 0.5 (+0.01) | 144 | 17.58 | 25 | 3.05 | 4 | 0.49 | 819 | 251.5 | 240.0 | 251.5 | 239.0 |
| 2023-09-26 | 40.82 (-0.12) | 1.6 (+0.1) | 0.49 (0.0) | -59 | -17.3 | 100 | 29.33 | -1 | -0.29 | 341 | 241.0 | 240.0 | 244.0 | 239.5 |
| 2023-09-25 | 40.94 (-0.12) | 1.5 (0.0) | 0.49 (0.0) | -144 | -56.47 | 0 | 0.0 | 2 | 0.78 | 255 | 238.5 | 242.5 | 242.5 | 238.5 |
| 2023-09-22 | 41.06 (-0.06) | 1.5 (0.0) | 0.49 (+0.01) | -70 | -29.41 | 0 | 0.0 | 9 | 3.78 | 238 | 240.0 | 236.0 | 240.0 | 234.0 |
| 2023-09-21 | 41.12 (-0.03) | 1.5 (0.0) | 0.48 (-0.01) | -64 | -24.9 | 0 | 0.0 | -4 | -1.56 | 257 | 237.0 | 239.0 | 240.0 | 236.5 |
| 2023-09-20 | 41.15 (-0.09) | 1.5 (0.0) | 0.49 (0.0) | -139 | -49.82 | 0 | 0.0 | -2 | -0.72 | 279 | 240.0 | 243.5 | 244.0 | 239.0 |
| 2023-09-19 | 41.24 (-0.27) | 1.5 (0.0) | 0.49 (0.0) | -290 | -71.78 | 0 | 0.0 | -1 | -0.25 | 404 | 242.5 | 252.5 | 252.5 | 242.5 |
| 2023-09-18 | 41.51 (-0.09) | 1.5 (0.0) | 0.49 (0.0) | -100 | -28.9 | 0 | 0.0 | 0 | 0.0 | 346 | 252.5 | 246.0 | 253.0 | 243.5 |
| 2023-09-15 | 41.6 (-0.24) | 1.5 (-0.03) | 0.49 (0.0) | -261 | -52.1 | -30 | -5.99 | -1 | -0.2 | 501 | 246.0 | 245.0 | 250.0 | 242.5 |
| 2023-09-14 | 41.84 (-0.1) | 1.53 (-0.09) | 0.49 (0.0) | -122 | -40.26 | -90 | -29.7 | 0 | 0.0 | 303 | 245.5 | 245.0 | 246.5 | 243.0 |
| 2023-09-13 | 41.94 (-0.09) | 1.62 (0.0) | 0.49 (0.0) | -101 | -48.33 | 0 | 0.0 | -1 | -0.48 | 209 | 245.0 | 246.5 | 247.0 | 243.5 |
| 2023-09-12 | 42.03 (-0.06) | 1.62 (0.0) | 0.49 (-0.01) | -57 | -30.81 | 0 | 0.0 | -6 | -3.24 | 185 | 246.5 | 250.0 | 251.0 | 245.5 |
| 2023-09-11 | 42.09 (-0.21) | 1.62 (+0.01) | 0.5 (-0.01) | -227 | -45.22 | 14 | 2.79 | -6 | -1.2 | 502 | 247.5 | 256.5 | 257.5 | 247.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-09-08 | 42.3 (-0.04) | 1.61 (0.0) | 0.51 (+0.01) | -47 | -16.21 | 0 | 0.0 | 2 | 0.69 | 290 | 257.5 | 255.0 | 259.5 | 253.0 |
| 2023-09-07 | 42.34 (-0.08) | 1.61 (+0.01) | 0.5 (0.0) | -88 | -29.33 | 8 | 2.67 | -1 | -0.33 | 300 | 257.0 | 258.0 | 260.0 | 255.5 |
| 2023-09-06 | 42.42 (+0.08) | 1.6 (-0.06) | 0.5 (-0.02) | 69 | 23.39 | -65 | -22.03 | -11 | -3.73 | 295 | 261.0 | 266.5 | 267.0 | 259.5 |
| 2023-09-05 | 42.34 (+0.01) | 1.66 (+0.02) | 0.52 (+0.01) | 40 | 13.38 | 18 | 6.02 | 6 | 2.01 | 299 | 265.0 | 264.5 | 268.0 | 260.5 |
| 2023-09-04 | 42.33 (+0.15) | 1.64 (0.0) | 0.51 (0.0) | 154 | 24.1 | 0 | 0.0 | -1 | -0.16 | 639 | 265.0 | 256.0 | 268.0 | 256.0 |
| 2023-09-01 | 42.18 (+0.1) | 1.64 (0.0) | 0.51 (-0.03) | 127 | 35.98 | 8 | 2.27 | -26 | -7.37 | 353 | 258.5 | 257.5 | 259.5 | 255.0 |
| 2023-08-31 | 42.08 (-0.08) | 1.64 (0.0) | 0.54 (+0.02) | -74 | -17.7 | 0 | 0.0 | 14 | 3.35 | 418 | 256.5 | 259.5 | 259.5 | 252.5 |
| 2023-08-30 | 42.16 (-0.04) | 1.64 (0.0) | 0.52 (-0.01) | -78 | -22.16 | 0 | 0.0 | -4 | -1.14 | 352 | 259.5 | 257.5 | 261.0 | 256.5 |
| 2023-08-29 | 42.2 (-0.11) | 1.64 (+0.02) | 0.53 (-0.03) | -148 | -35.32 | 21 | 5.01 | -32 | -7.64 | 419 | 259.0 | 262.0 | 264.5 | 256.0 |
| 2023-08-28 | 42.31 (-0.3) | 1.62 (+0.04) | 0.56 (-0.01) | -280 | -35.99 | 41 | 5.27 | -15 | -1.93 | 778 | 261.0 | 260.5 | 266.0 | 255.0 |
| 2023-08-25 | 42.61 (+0.23) | 1.58 (+0.11) | 0.57 (+0.03) | 240 | 20.51 | 105 | 8.97 | 30 | 2.56 | 1170 | 261.0 | 253.0 | 266.5 | 250.0 |
| 2023-08-24 | 42.38 (-0.11) | 1.47 (+0.04) | 0.54 (-0.01) | -108 | -16.34 | 45 | 6.81 | -4 | -0.61 | 661 | 252.0 | 251.5 | 256.0 | 249.0 |
| 2023-08-23 | 42.49 (+0.13) | 1.43 (+0.02) | 0.55 (0.0) | 111 | 27.21 | 15 | 3.68 | -3 | -0.74 | 408 | 252.0 | 242.5 | 253.5 | 242.0 |
| 2023-08-22 | 42.36 (-0.26) | 1.41 (+0.01) | 0.55 (0.0) | -203 | -48.22 | 15 | 3.56 | -1 | -0.24 | 421 | 242.5 | 249.5 | 249.5 | 241.5 |
| 2023-08-21 | 42.62 (-0.16) | 1.4 (+0.02) | 0.55 (0.0) | -169 | -34.07 | 15 | 3.02 | 0 | 0.0 | 496 | 248.5 | 262.0 | 262.0 | 248.0 |
| 2023-08-18 | 42.78 (+0.15) | 1.38 (+0.21) | 0.55 (-0.01) | 171 | 13.52 | 214 | 16.92 | -12 | -0.95 | 1265 | 256.0 | 250.0 | 259.5 | 247.5 |
| 2023-08-17 | 42.63 (-0.04) | 1.17 (0.0) | 0.56 (-0.01) | -22 | -7.31 | 0 | 0.0 | -2 | -0.66 | 301 | 248.5 | 242.0 | 249.0 | 240.0 |
| 2023-08-16 | 42.67 (+0.07) | 1.17 (0.0) | 0.57 (+0.02) | 60 | 15.58 | 0 | 0.0 | 11 | 2.86 | 385 | 245.0 | 240.0 | 246.5 | 238.5 |
| 2023-08-15 | 42.6 (+0.03) | 1.17 (+0.02) | 0.55 (0.0) | 23 | 9.66 | 20 | 8.4 | 4 | 1.68 | 238 | 243.0 | 244.0 | 244.5 | 241.5 |
| 2023-08-14 | 42.57 (-0.02) | 1.15 (+0.03) | 0.55 (0.0) | -20 | -9.71 | 35 | 16.99 | 3 | 1.46 | 206 | 241.0 | 241.0 | 241.5 | 236.0 |
| 2023-08-11 | 42.59 (+0.06) | 1.12 (0.0) | 0.55 (+0.02) | 53 | 12.3 | 0 | 0.0 | 16 | 3.71 | 431 | 241.0 | 236.0 | 244.0 | 236.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-08-10 | 42.53 (-0.11) | 1.12 (0.0) | 0.53 (0.0) | -83 | -38.97 | 0 | 0.0 | -1 | -0.47 | 213 | 234.0 | 236.0 | 236.0 | 232.0 |
| 2023-08-09 | 42.64 (0.0) | 1.12 (0.0) | 0.53 (-0.01) | -8 | -4.06 | 0 | 0.0 | -5 | -2.54 | 197 | 236.0 | 238.5 | 238.5 | 233.5 |
| 2023-08-08 | 42.64 (+0.13) | 1.12 (-0.08) | 0.54 (0.0) | 118 | 40.27 | -86 | -29.35 | -7 | -2.39 | 293 | 239.0 | 234.0 | 239.0 | 232.0 |
| 2023-08-07 | 42.51 (0.0) | 1.2 (0.0) | 0.54 (-0.01) | -17 | -16.04 | 0 | 0.0 | -2 | -1.89 | 106 | 235.5 | 235.0 | 235.5 | 233.5 |
| 2023-08-04 | 42.51 (0.0) | 1.2 (0.0) | 0.55 (0.0) | -24 | -13.48 | 0 | 0.0 | -2 | -1.12 | 178 | 236.0 | 236.5 | 236.5 | 233.5 |
| 2023-08-02 | 42.51 (+0.06) | 1.2 (0.0) | 0.55 (0.0) | 57 | 32.2 | 0 | 0.0 | -2 | -1.13 | 177 | 236.5 | 235.5 | 238.0 | 234.0 |
| 2023-08-01 | 42.45 (+0.07) | 1.2 (-0.04) | 0.55 (-0.01) | 62 | 19.31 | -37 | -11.53 | -5 | -1.56 | 321 | 235.5 | 239.5 | 240.5 | 235.5 |
| 2023-07-31 | 42.38 (+0.07) | 1.24 (-0.1) | 0.56 (+0.02) | 72 | 19.3 | -106 | -28.42 | 13 | 3.49 | 373 | 240.5 | 240.5 | 242.0 | 237.5 |
| 2023-07-28 | 42.31 (+0.07) | 1.34 (-0.08) | 0.54 (-0.01) | 59 | 13.98 | -80 | -18.96 | -4 | -0.95 | 422 | 239.5 | 240.0 | 241.0 | 236.5 |
| 2023-07-27 | 42.24 (-0.05) | 1.42 (0.0) | 0.55 (+0.05) | -81 | -27.27 | 0 | 0.0 | 43 | 14.48 | 297 | 237.5 | 235.0 | 238.5 | 233.5 |
| 2023-07-26 | 42.29 (0.0) | 1.42 (-0.07) | 0.5 (-0.03) | 11 | 7.48 | 0 | 0.0 | 0 | 0.0 | 147 | 234.5 | 232.0 | 234.5 | 231.0 |
| 2023-07-25 | 42.29 (+0.01) | 1.49 (-0.02) | 0.53 (0.0) | 5 | 2.89 | -12 | -6.94 | 0 | 0.0 | 173 | 231.5 | 231.5 | 233.5 | 230.5 |
| 2023-07-24 | 42.28 (-0.02) | 1.51 (0.0) | 0.53 (0.0) | -31 | -21.83 | 0 | 0.0 | 0 | 0.0 | 142 | 231.5 | 232.0 | 233.0 | 230.5 |
| 2023-07-21 | 42.3 (0.0) | 1.51 (-0.03) | 0.53 (0.0) | 9 | 3.42 | -37 | -14.07 | 0 | 0.0 | 263 | 233.5 | 231.5 | 235.0 | 229.5 |
| 2023-07-20 | 42.3 (0.0) | 1.54 (-0.02) | 0.53 (0.0) | 8 | 8.51 | -15 | -15.96 | -1 | -1.06 | 94 | 233.0 | 231.0 | 235.0 | 231.0 |
| 2023-07-19 | 42.3 (-0.03) | 1.56 (-0.1) | 0.53 (0.0) | -51 | -10.52 | -95 | -19.59 | 0 | 0.0 | 485 | 231.5 | 236.0 | 237.5 | 230.0 |
| 2023-07-18 | 42.33 (-0.1) | 1.66 (0.0) | 0.53 (0.0) | -97 | -34.4 | 0 | 0.0 | -1 | -0.35 | 282 | 237.0 | 243.0 | 243.0 | 237.0 |
| 2023-07-17 | 42.43 (-0.04) | 1.66 (0.0) | 0.53 (0.0) | -29 | -22.31 | 0 | 0.0 | -2 | -1.54 | 130 | 241.0 | 243.0 | 243.0 | 240.0 |
| 2023-07-14 | 42.47 (-0.05) | 1.66 (0.0) | 0.53 (0.0) | -52 | -19.33 | 0 | 0.0 | -1 | -0.37 | 269 | 243.0 | 245.5 | 248.0 | 242.0 |
| 2023-07-13 | 42.52 (-0.02) | 1.66 (0.0) | 0.53 (0.0) | -14 | -6.67 | 0 | 0.0 | 0 | 0.0 | 210 | 243.5 | 243.0 | 244.5 | 242.0 |
| 2023-07-12 | 42.54 (-0.06) | 1.66 (0.0) | 0.53 (+0.01) | -58 | -35.8 | 0 | 0.0 | 10 | 6.17 | 162 | 242.5 | 243.0 | 246.0 | 241.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-11 | 42.6 (-0.03) | 1.66 (+0.05) | 0.52 (0.0) | -26 | -16.46 | 47 | 29.75 | 0 | 0.0 | 158 | 243.5 | 242.0 | 246.0 | 241.5 |
| 2023-07-10 | 42.63 (-0.11) | 1.61 (0.0) | 0.52 (0.0) | -121 | -56.28 | 0 | 0.0 | -1 | -0.47 | 215 | 241.0 | 242.0 | 243.5 | 240.0 |
| 2023-07-07 | 42.74 (-0.08) | 1.61 (0.0) | 0.52 (-0.02) | -79 | -22.83 | 0 | 0.0 | -15 | -4.34 | 346 | 241.5 | 248.0 | 248.0 | 241.0 |
| 2023-07-06 | 42.82 (+0.06) | 1.61 (0.0) | 0.54 (-0.02) | 52 | 15.34 | 0 | 0.0 | -15 | -4.42 | 339 | 249.0 | 245.0 | 251.5 | 244.0 |
| 2023-07-05 | 42.76 (+0.03) | 1.61 (+0.08) | 0.56 (-0.03) | 35 | 5.36 | 79 | 12.1 | -33 | -5.05 | 653 | 247.0 | 244.0 | 254.0 | 242.5 |
| 2023-07-04 | 42.73 (-0.19) | 1.53 (+0.33) | 0.59 (-0.1) | -146 | -20.05 | 78 | 10.71 | -98 | -13.46 | 728 | 242.5 | 242.5 | 244.5 | 240.0 |
| 2023-07-03 | 42.92 (+0.02) | 1.2 (+0.01) | 0.69 (+0.13) | 0 | 0.0 | 10 | 1.39 | 127 | 17.61 | 721 | 261.0 | 257.0 | 262.0 | 255.5 |
| 2023-06-30 | 42.9 (+0.08) | 1.19 (+0.04) | 0.56 (+0.01) | 86 | 20.98 | 40 | 9.76 | 5 | 1.22 | 410 | 254.0 | 252.5 | 255.0 | 251.0 |
| 2023-06-29 | 42.82 (+0.07) | 1.15 (0.0) | 0.55 (0.0) | 88 | 30.77 | 0 | 0.0 | 2 | 0.7 | 286 | 252.5 | 249.5 | 254.0 | 249.0 |
| 2023-06-28 | 42.75 (+0.07) | 1.15 (0.0) | 0.55 (0.0) | 71 | 9.63 | 0 | 0.0 | -1 | -0.14 | 737 | 248.0 | 246.0 | 248.0 | 244.0 |
| 2023-06-27 | 42.68 (-0.3) | 1.15 (0.0) | 0.55 (+0.02) | -250 | -45.62 | 0 | 0.0 | 17 | 3.1 | 548 | 243.5 | 250.0 | 250.0 | 242.0 |
| 2023-06-26 | 42.98 (-0.19) | 1.15 (0.0) | 0.53 (+0.02) | -169 | -37.72 | 0 | 0.0 | 20 | 4.46 | 448 | 249.5 | 252.0 | 252.0 | 245.0 |
| 2023-06-21 | 43.17 (-0.09) | 1.15 (0.0) | 0.51 (+0.01) | -42 | -17.72 | 0 | 0.0 | 15 | 6.33 | 237 | 250.5 | 250.5 | 252.5 | 249.5 |
| 2023-06-20 | 43.26 (-0.01) | 1.15 (0.0) | 0.5 (+0.01) | -11 | -4.72 | 0 | 0.0 | 12 | 5.15 | 233 | 251.0 | 251.0 | 253.0 | 249.0 |
| 2023-06-19 | 43.27 (0.0) | 1.15 (0.0) | 0.49 (+0.02) | -8 | -2.6 | 0 | 0.0 | 18 | 5.84 | 308 | 251.0 | 254.0 | 255.0 | 250.0 |
| 2023-06-16 | 43.27 (-0.03) | 1.15 (-0.01) | 0.47 (+0.01) | -24 | -9.52 | -15 | -5.95 | 11 | 4.37 | 252 | 254.0 | 255.5 | 256.5 | 254.0 |
| 2023-06-15 | 43.3 (+0.01) | 1.16 (0.0) | 0.46 (+0.02) | 18 | 4.79 | 0 | 0.0 | 16 | 4.26 | 376 | 255.0 | 255.5 | 257.0 | 252.0 |
| 2023-06-14 | 43.29 (+0.18) | 1.16 (0.0) | 0.44 (+0.02) | 151 | 22.6 | 0 | 0.0 | 16 | 2.4 | 668 | 255.5 | 253.5 | 258.5 | 253.5 |
| 2023-06-13 | 43.11 (+0.1) | 1.16 (+0.06) | 0.42 (-0.06) | 96 | 12.12 | 56 | 7.07 | -57 | -7.2 | 792 | 253.0 | 250.0 | 253.5 | 250.0 |
| 2023-06-12 | 43.01 (+0.01) | 1.1 (+0.11) | 0.48 (0.0) | 30 | 4.85 | 107 | 17.29 | 3 | 0.48 | 619 | 247.0 | 242.0 | 249.5 | 242.0 |
| 2023-06-09 | 43.0 (-0.01) | 0.99 (0.0) | 0.48 (+0.02) | -11 | -2.96 | 0 | 0.0 | 21 | 5.66 | 371 | 241.0 | 236.5 | 241.0 | 236.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-06-08 | 43.01 (-0.36) | 0.99 (-0.04) | 0.46 (+0.01) | -357 | -41.37 | -31 | -3.59 | 4 | 0.46 | 863 | 238.0 | 238.5 | 240.0 | 234.0 |
| 2023-06-07 | 43.37 (-0.12) | 1.03 (-0.02) | 0.45 (+0.06) | -87 | -20.33 | -19 | -4.44 | 57 | 13.32 | 428 | 240.5 | 240.0 | 241.0 | 239.0 |
| 2023-06-06 | 43.49 (+0.03) | 1.05 (-0.06) | 0.39 (0.0) | 33 | 14.35 | -65 | -28.26 | 8 | 3.48 | 230 | 243.5 | 242.0 | 243.5 | 240.0 |
| 2023-06-05 | 43.46 (-0.08) | 1.11 (-0.19) | 0.39 (+0.05) | -78 | -15.98 | -186 | -38.11 | 44 | 9.02 | 488 | 241.5 | 246.5 | 247.0 | 241.0 |
| 2023-06-02 | 43.54 (+0.19) | 1.3 (-0.16) | 0.34 (+0.1) | 169 | 22.15 | -150 | -19.66 | 97 | 12.71 | 763 | 246.5 | 245.0 | 250.5 | 245.0 |
| 2023-06-01 | 43.35 (+0.17) | 1.46 (-0.06) | 0.24 (+0.03) | 167 | 45.75 | -60 | -16.44 | 27 | 7.4 | 365 | 244.0 | 241.5 | 244.0 | 239.5 |
| 2023-05-31 | 43.18 (-0.06) | 1.52 (0.0) | 0.21 (0.0) | -68 | -14.17 | 0 | 0.0 | 0 | 0.0 | 480 | 241.5 | 240.0 | 241.5 | 238.5 |
| 2023-05-30 | 43.24 (+0.08) | 1.52 (-0.24) | 0.21 (+0.02) | 72 | 14.4 | -230 | -46.0 | 22 | 4.4 | 500 | 242.0 | 240.0 | 242.0 | 237.5 |
| 2023-05-29 | 43.16 (-0.1) | 1.76 (-0.24) | 0.19 (+0.06) | -90 | -15.18 | -232 | -39.12 | 55 | 9.27 | 593 | 240.5 | 243.0 | 243.5 | 238.0 |
| 2023-05-26 | 43.26 (-0.16) | 2.0 (-0.05) | 0.13 (0.0) | -153 | -25.8 | -50 | -8.43 | 0 | 0.0 | 593 | 240.0 | 240.0 | 240.5 | 237.0 |
| 2023-05-25 | 43.42 (+0.04) | 2.05 (-0.34) | 0.13 (-0.01) | 44 | 5.89 | -330 | -44.18 | -1 | -0.13 | 747 | 238.5 | 238.5 | 240.0 | 235.0 |
| 2023-05-24 | 43.38 (+0.26) | 2.39 (-0.48) | 0.14 (0.0) | 228 | 20.75 | -469 | -42.68 | -3 | -0.27 | 1099 | 239.0 | 237.5 | 239.0 | 232.0 |
| 2023-05-23 | 43.12 (-0.39) | 2.87 (-0.23) | 0.14 (-0.01) | -425 | -31.88 | -223 | -16.73 | -12 | -0.9 | 1333 | 237.5 | 242.0 | 242.5 | 236.5 |
| 2023-05-22 | 43.51 (+0.17) | 3.1 (-0.14) | 0.15 (0.0) | 160 | 36.2 | -131 | -29.64 | 0 | 0.0 | 442 | 245.5 | 241.5 | 246.5 | 241.0 |
| 2023-05-19 | 43.34 (+0.01) | 3.24 (-0.24) | 0.15 (0.0) | 26 | 3.25 | -234 | -29.21 | 2 | 0.25 | 801 | 241.0 | 248.0 | 249.5 | 240.5 |
| 2023-05-18 | 43.33 (-0.06) | 3.48 (-0.11) | 0.15 (0.0) | -70 | -15.38 | -109 | -23.96 | -6 | -1.32 | 455 | 249.5 | 250.5 | 252.5 | 247.0 |
| 2023-05-17 | 43.39 (-0.11) | 3.59 (+0.03) | 0.15 (-0.02) | -112 | -26.92 | 30 | 7.21 | -18 | -4.33 | 416 | 250.0 | 255.0 | 256.5 | 248.0 |
| 2023-05-16 | 43.5 (-0.03) | 3.56 (+0.01) | 0.17 (+0.03) | -39 | -17.49 | 10 | 4.48 | 28 | 12.56 | 223 | 250.0 | 246.5 | 250.5 | 246.5 |
| 2023-05-15 | 43.53 (-0.05) | 3.55 (-0.01) | 0.14 (-0.01) | -43 | -33.86 | -7 | -5.51 | -1 | -0.79 | 127 | 244.0 | 245.5 | 246.5 | 243.0 |
| 2023-05-12 | 43.58 (-0.03) | 3.56 (0.0) | 0.15 (0.0) | -36 | -11.29 | -5 | -1.57 | -1 | -0.31 | 319 | 248.5 | 245.0 | 249.0 | 242.5 |
| 2023-05-11 | 43.61 (-0.13) | 3.56 (0.0) | 0.15 (0.0) | -117 | -34.72 | 4 | 1.19 | -2 | -0.59 | 337 | 244.0 | 249.0 | 250.5 | 244.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-05-10 | 43.74 (+0.06) | 3.56 (-0.1) | 0.15 (0.0) | 68 | 9.88 | -98 | -14.24 | -4 | -0.58 | 688 | 250.5 | 253.5 | 253.5 | 246.0 |
| 2023-05-09 | 43.68 (+0.02) | 3.66 (+0.03) | 0.15 (-0.04) | 23 | 5.65 | 29 | 7.13 | -38 | -9.34 | 407 | 253.0 | 257.0 | 257.5 | 248.0 |
| 2023-05-08 | 43.66 (-0.12) | 3.63 (+0.03) | 0.19 (-0.02) | -123 | -30.0 | 30 | 7.32 | -18 | -4.39 | 410 | 256.5 | 260.5 | 261.0 | 255.0 |
| 2023-05-05 | 43.78 (-0.06) | 3.6 (+0.02) | 0.21 (-0.01) | -62 | -32.46 | 20 | 10.47 | -8 | -4.19 | 191 | 262.5 | 263.5 | 263.5 | 259.5 |
| 2023-05-04 | 43.84 (-0.06) | 3.58 (+0.06) | 0.22 (-0.01) | -64 | -14.19 | 50 | 11.09 | -9 | -2.0 | 451 | 263.0 | 264.0 | 265.5 | 258.5 |
| 2023-05-03 | 43.9 (-0.07) | 3.52 (+0.05) | 0.23 (-0.02) | -68 | -34.17 | 50 | 25.13 | -19 | -9.55 | 199 | 255.5 | 258.0 | 259.0 | 255.5 |
| 2023-05-02 | 43.97 (-0.11) | 3.47 (-0.01) | 0.25 (-0.01) | -118 | -25.21 | -8 | -1.71 | -16 | -3.42 | 468 | 259.5 | 261.0 | 264.5 | 259.0 |
| 2023-04-28 | 44.08 (+0.36) | 3.48 (0.0) | 0.26 (+0.01) | 318 | 44.29 | 5 | 0.7 | 13 | 1.81 | 718 | 264.5 | 255.0 | 264.5 | 255.0 |
| 2023-04-27 | 43.72 (+0.02) | 3.48 (+0.09) | 0.25 (+0.01) | 1 | 0.21 | 80 | 16.88 | 7 | 1.48 | 474 | 254.5 | 248.0 | 254.5 | 244.0 |
| 2023-04-26 | 43.7 (-0.16) | 3.39 (+0.21) | 0.24 (0.0) | -147 | -30.63 | 206 | 42.92 | 1 | 0.21 | 480 | 245.0 | 243.5 | 249.0 | 241.0 |
| 2023-04-25 | 43.86 (0.0) | 3.18 (-0.05) | 0.24 (-0.02) | -5 | -0.64 | -50 | -6.4 | -22 | -2.82 | 781 | 243.5 | 250.0 | 250.0 | 240.0 |
| 近二周趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 34.25 (-0.44) | 4.21 (+0.36) | 0.57 (-0.01) | -544 | -19.25 | 367 | 12.99 | -8 | -0.28 | 2826 | 241.5 | 243.0 | 248.0 | 234.0 |
| 2024-04-12 | 34.69 (-0.94) | 3.85 (+0.17) | 0.58 (-0.02) | -892 | -28.7 | 170 | 5.47 | -21 | -0.68 | 3108 | 245.0 | 248.0 | 250.0 | 242.0 |
| 2024-04-03 | 35.63 (-0.27) | 3.68 (-0.19) | 0.6 (-0.07) | -237 | -8.32 | -196 | -6.88 | -76 | -2.67 | 2850 | 251.0 | 252.5 | 253.5 | 242.0 |
| 2024-03-29 | 35.9 (-1.23) | 3.87 (+0.67) | 0.67 (-0.02) | -1410 | -16.94 | 685 | 8.23 | -13 | -0.16 | 8322 | 249.0 | 265.0 | 272.0 | 248.5 |
| 2024-03-22 | 37.13 (-0.67) | 3.2 (+2.31) | 0.69 (+0.11) | -799 | -6.82 | 2351 | 20.07 | 108 | 0.92 | 11714 | 262.0 | 250.5 | 297.0 | 250.5 |
| 2024-03-15 | 37.8 (-0.04) | 0.89 (+0.65) | 0.58 (+0.02) | -88 | -1.21 | 671 | 9.22 | 22 | 0.3 | 7280 | 250.0 | 234.0 | 268.0 | 234.0 |
| 2024-03-08 | 37.84 (+0.18) | 0.24 (-0.05) | 0.56 (-0.05) | 97 | 2.22 | -51 | -1.17 | -56 | -1.28 | 4376 | 237.5 | 242.5 | 247.5 | 234.0 |
| 2024-03-01 | 37.66 (-0.26) | 0.29 (+0.18) | 0.61 (+0.07) | -369 | -9.55 | 180 | 4.66 | 73 | 1.89 | 3865 | 237.5 | 230.0 | 244.0 | 228.0 |
| 2024-02-23 | 37.92 (-0.1) | 0.11 (-0.01) | 0.54 (0.0) | -284 | -16.16 | -16 | -0.91 | 6 | 0.34 | 1757 | 228.0 | 222.0 | 231.0 | 221.0 |
| 2024-02-16 | 38.02 (-0.33) | 0.12 (-0.05) | 0.54 (+0.04) | -454 | -37.12 | -45 | -3.68 | 34 | 2.78 | 1223 | 222.0 | 224.0 | 227.5 | 220.0 |
| 2024-02-05 | 38.35 (-0.08) | 0.17 (0.0) | 0.5 (0.0) | -83 | -43.68 | 0 | 0.0 | 0 | 0.0 | 190 | 229.5 | 232.5 | 232.5 | 229.0 |
| 2024-02-02 | 38.43 (-0.3) | 0.17 (0.0) | 0.5 (+0.02) | -165 | -14.35 | -1 | -0.09 | 25 | 2.17 | 1150 | 232.5 | 228.5 | 234.0 | 228.0 |
| 2024-01-26 | 38.73 (-0.53) | 0.17 (+0.17) | 0.48 (+0.02) | -555 | -40.45 | -50 | -3.64 | 22 | 1.6 | 1372 | 227.5 | 230.0 | 232.0 | 223.0 |
| 2024-01-19 | 39.26 (-0.09) | 0.0 (0.0) | 0.46 (-0.01) | -91 | -10.56 | -110 | -12.76 | -9 | -1.04 | 862 | 229.0 | 230.5 | 234.0 | 222.0 |
| 2024-01-12 | 39.35 (+0.23) | 0.0 (-0.17) | 0.47 (0.0) | 242 | 24.49 | -294 | -29.76 | -6 | -0.61 | 988 | 230.5 | 233.0 | 235.0 | 227.5 |
| 2024-01-05 | 39.12 (-0.09) | 0.17 (-0.09) | 0.47 (-0.01) | -81 | -12.27 | -92 | -13.94 | -1 | -0.15 | 660 | 234.5 | 240.0 | 240.0 | 233.0 |
| 2023-12-29 | 39.21 (+0.17) | 0.26 (-0.15) | 0.48 (0.0) | 179 | 20.6 | -155 | -17.84 | -1 | -0.12 | 869 | 241.0 | 237.0 | 241.5 | 235.0 |
| 2023-12-22 | 39.04 (-0.07) | 0.41 (-0.19) | 0.48 (+0.02) | -46 | -5.78 | -194 | -24.37 | 21 | 2.64 | 796 | 234.5 | 243.0 | 243.0 | 233.5 |
| 2023-12-15 | 39.11 (+0.09) | 0.6 (-0.19) | 0.46 (-0.01) | 139 | 7.3 | -195 | -10.24 | -10 | -0.53 | 1904 | 241.0 | 239.0 | 246.0 | 231.0 |
| 2023-12-08 | 39.02 (0.0) | 0.79 (0.0) | 0.47 (+0.02) | 43 | 2.81 | 0 | 0.0 | 15 | 0.98 | 1529 | 237.0 | 244.5 | 246.0 | 231.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-12-01 | 39.02 (+0.43) | 0.79 (0.0) | 0.45 (-0.04) | 458 | 28.25 | 0 | 0.0 | -35 | -2.16 | 1621 | 244.5 | 234.5 | 245.0 | 233.5 |
| 2023-11-24 | 38.59 (-0.59) | 0.79 (0.0) | 0.49 (+0.05) | -661 | -33.72 | 0 | 0.0 | 47 | 2.4 | 1960 | 232.5 | 229.5 | 237.5 | 225.5 |
| 2023-11-17 | 39.18 (-0.06) | 0.79 (-0.06) | 0.44 (0.0) | -106 | -7.37 | -60 | -4.17 | -3 | -0.21 | 1438 | 229.0 | 225.0 | 231.0 | 219.5 |
| 2023-11-10 | 39.24 (-0.32) | 0.85 (-0.12) | 0.44 (-0.01) | -349 | -12.57 | -120 | -4.32 | -11 | -0.4 | 2777 | 223.0 | 224.0 | 232.0 | 218.5 |
| 2023-11-03 | 39.56 (-0.5) | 0.97 (-0.28) | 0.45 (+0.01) | -550 | -17.87 | -285 | -9.26 | 10 | 0.32 | 3078 | 222.0 | 232.5 | 232.5 | 213.5 |
| 2023-10-27 | 40.06 (-0.89) | 1.25 (-0.34) | 0.44 (-0.02) | -1010 | -33.08 | -412 | -13.49 | -20 | -0.66 | 3053 | 231.0 | 240.5 | 249.5 | 226.5 |
| 2023-10-20 | 40.95 (-0.51) | 1.59 (-0.08) | 0.46 (-0.01) | -489 | -27.46 | -83 | -4.66 | -10 | -0.56 | 1781 | 241.5 | 257.5 | 259.0 | 238.5 |
| 2023-10-13 | 41.46 (-0.13) | 1.67 (-0.19) | 0.47 (-0.02) | 46 | 2.56 | -190 | -10.56 | -12 | -0.67 | 1799 | 256.0 | 261.5 | 264.5 | 253.0 |
| 2023-10-06 | 41.59 (+0.52) | 1.86 (+0.11) | 0.49 (-0.01) | 458 | 15.3 | 110 | 3.68 | -17 | -0.57 | 2993 | 262.5 | 257.5 | 271.5 | 255.0 |
| 2023-09-28 | 41.07 (+0.01) | 1.75 (+0.25) | 0.5 (+0.01) | -35 | -1.6 | 250 | 11.41 | 10 | 0.46 | 2192 | 252.5 | 242.5 | 257.0 | 238.5 |
| 2023-09-22 | 41.06 (-0.54) | 1.5 (0.0) | 0.49 (0.0) | -663 | -43.48 | 0 | 0.0 | 2 | 0.13 | 1525 | 240.0 | 246.0 | 253.0 | 234.0 |
| 2023-09-15 | 41.6 (-0.7) | 1.5 (-0.11) | 0.49 (-0.02) | -768 | -45.12 | -106 | -6.23 | -14 | -0.82 | 1702 | 246.0 | 256.5 | 257.5 | 242.5 |
| 2023-09-08 | 42.3 (+0.12) | 1.61 (-0.03) | 0.51 (0.0) | 128 | 7.01 | -39 | -2.14 | -5 | -0.27 | 1826 | 257.5 | 256.0 | 268.0 | 253.0 |
| 2023-09-01 | 42.18 (-0.43) | 1.64 (+0.06) | 0.51 (-0.06) | -453 | -19.51 | 70 | 3.01 | -63 | -2.71 | 2322 | 258.5 | 260.5 | 266.0 | 252.5 |
| 2023-08-25 | 42.61 (-0.17) | 1.58 (+0.2) | 0.57 (+0.02) | -129 | -4.08 | 195 | 6.17 | 22 | 0.7 | 3159 | 261.0 | 262.0 | 266.5 | 241.5 |
| 2023-08-18 | 42.78 (+0.19) | 1.38 (+0.26) | 0.55 (0.0) | 212 | 8.84 | 269 | 11.22 | 4 | 0.17 | 2397 | 256.0 | 241.0 | 259.5 | 236.0 |
| 2023-08-11 | 42.59 (+0.08) | 1.12 (-0.08) | 0.55 (0.0) | 63 | 5.07 | -86 | -6.92 | 1 | 0.08 | 1243 | 241.0 | 235.0 | 244.0 | 232.0 |
| 2023-08-04 | 42.51 (+0.2) | 1.2 (-0.14) | 0.55 (+0.01) | 167 | 15.89 | -143 | -13.61 | 4 | 0.38 | 1051 | 236.0 | 240.5 | 242.0 | 233.5 |
| 2023-07-28 | 42.31 (+0.01) | 1.34 (-0.17) | 0.54 (+0.01) | -37 | -3.13 | -92 | -7.78 | 39 | 3.3 | 1182 | 239.5 | 232.0 | 241.0 | 230.5 |
| 2023-07-21 | 42.3 (-0.17) | 1.51 (-0.15) | 0.53 (0.0) | -160 | -12.75 | -147 | -11.71 | -4 | -0.32 | 1255 | 233.5 | 243.0 | 243.0 | 229.5 |
| 2023-07-14 | 42.47 (-0.27) | 1.66 (+0.05) | 0.53 (+0.01) | -271 | -26.67 | 47 | 4.63 | 8 | 0.79 | 1016 | 243.0 | 242.0 | 248.0 | 240.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-07-07 | 42.74 (-0.16) | 1.61 (+0.42) | 0.52 (-0.04) | -138 | -4.95 | 167 | 5.99 | -34 | -1.22 | 2789 | 241.5 | 257.0 | 262.0 | 240.0 |
| 2023-06-30 | 42.9 (-0.27) | 1.19 (+0.04) | 0.56 (+0.05) | -174 | -7.16 | 40 | 1.65 | 43 | 1.77 | 2431 | 254.0 | 252.0 | 255.0 | 242.0 |
| 2023-06-21 | 43.17 (-0.1) | 1.15 (0.0) | 0.51 (+0.04) | -61 | -7.82 | 0 | 0.0 | 45 | 5.77 | 780 | 250.5 | 254.0 | 255.0 | 249.0 |
| 2023-06-16 | 43.27 (+0.27) | 1.15 (+0.16) | 0.47 (-0.01) | 271 | 10.0 | 148 | 5.46 | -11 | -0.41 | 2710 | 254.0 | 242.0 | 258.5 | 242.0 |
| 2023-06-09 | 43.0 (-0.54) | 0.99 (-0.31) | 0.48 (+0.14) | -500 | -20.99 | -301 | -12.64 | 134 | 5.63 | 2382 | 241.0 | 246.5 | 247.0 | 234.0 |
| 2023-06-02 | 43.54 (+0.28) | 1.3 (-0.7) | 0.34 (+0.21) | 250 | 9.25 | -672 | -24.86 | 201 | 7.44 | 2703 | 246.5 | 243.0 | 250.5 | 237.5 |
| 2023-05-26 | 43.26 (-0.08) | 2.0 (-1.24) | 0.13 (-0.02) | -146 | -3.46 | -1203 | -28.53 | -16 | -0.38 | 4216 | 240.0 | 241.5 | 246.5 | 232.0 |
| 2023-05-19 | 43.34 (-0.24) | 3.24 (-0.32) | 0.15 (0.0) | -238 | -11.75 | -310 | -15.31 | 5 | 0.25 | 2025 | 241.0 | 245.5 | 256.5 | 240.5 |
| 2023-05-12 | 43.58 (-0.2) | 3.56 (-0.04) | 0.15 (-0.06) | -185 | -8.56 | -40 | -1.85 | -63 | -2.92 | 2161 | 248.5 | 260.5 | 261.0 | 242.5 |
| 2023-05-05 | 43.78 (-0.3) | 3.6 (+0.12) | 0.21 (-0.05) | -312 | -23.8 | 112 | 8.54 | -52 | -3.97 | 1311 | 262.5 | 261.0 | 265.5 | 255.5 |
| 2023-04-28 | 44.08 (+0.55) | 3.48 (+0.06) | 0.26 (-0.06) | 494 | 14.53 | 57 | 1.68 | -54 | -1.59 | 3399 | 264.5 | 245.5 | 264.5 | 240.0 |
| 2023-04-21 | 43.53 (+0.12) | 3.42 (-0.34) | 0.32 (-0.06) | 81 | 2.93 | -324 | -11.73 | -56 | -2.03 | 2763 | 246.0 | 266.0 | 266.5 | 244.5 |
| 2023-04-14 | 43.41 (-0.49) | 3.76 (-0.11) | 0.38 (-0.06) | -476 | -17.05 | -114 | -4.08 | -63 | -2.26 | 2791 | 265.5 | 277.0 | 283.0 | 264.0 |
| 2023-04-07 | 43.9 (+0.08) | 3.87 (+0.01) | 0.44 (+0.05) | 89 | 7.09 | 10 | 0.8 | 51 | 4.06 | 1256 | 274.0 | 270.0 | 278.0 | 263.0 |
| 2023-03-31 | 43.82 (+0.02) | 3.86 (-0.25) | 0.39 (-0.02) | 35 | 1.47 | 10 | 0.42 | -24 | -1.01 | 2378 | 270.0 | 267.0 | 271.0 | 258.5 |
| 2023-03-24 | 43.8 (-0.53) | 4.11 (+0.07) | 0.41 (-0.04) | -478 | -15.29 | 65 | 2.08 | -33 | -1.06 | 3127 | 268.5 | 274.5 | 277.5 | 264.0 |
| 2023-03-17 | 44.33 (+0.06) | 4.04 (+0.52) | 0.45 (+0.03) | 32 | 0.69 | 511 | 10.96 | 31 | 0.66 | 4664 | 273.0 | 256.5 | 273.0 | 248.5 |
| 2023-03-10 | 44.27 (+0.55) | 3.52 (-0.21) | 0.42 (-0.06) | 547 | 14.36 | -202 | -5.3 | -66 | -1.73 | 3808 | 256.5 | 272.0 | 275.0 | 254.5 |
| 2023-03-03 | 43.72 (-0.61) | 3.73 (+0.17) | 0.48 (+0.04) | -570 | -27.34 | 158 | 7.58 | 45 | 2.16 | 2085 | 269.0 | 260.0 | 271.5 | 256.5 |
| 2023-02-24 | 44.33 (-0.6) | 3.56 (+0.7) | 0.44 (+0.01) | -593 | -10.23 | 679 | 11.72 | 7 | 0.12 | 5794 | 266.0 | 235.0 | 266.5 | 235.0 |
| 2023-02-17 | 44.93 (-0.67) | 2.86 (+0.11) | 0.43 (+0.1) | -657 | -26.35 | 109 | 4.37 | 95 | 3.81 | 2493 | 235.0 | 245.0 | 246.0 | 233.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2023-02-10 | 45.6 (-0.84) | 2.75 (+0.52) | 0.33 (+0.03) | -820 | -16.44 | 507 | 10.16 | 33 | 0.66 | 4989 | 242.5 | 232.5 | 249.5 | 226.0 |
| 2023-02-03 | 46.44 (-0.33) | 2.23 (0.0) | 0.3 (+0.07) | -328 | -17.19 | -4 | -0.21 | 71 | 3.72 | 1908 | 232.5 | 224.5 | 239.0 | 215.0 |
| 2023-01-17 | 46.77 (-0.1) | 2.23 (+0.13) | 0.23 (0.0) | -101 | -22.54 | 130 | 29.02 | -3 | -0.67 | 448 | 223.5 | 225.5 | 227.5 | 218.0 |
| 2023-01-13 | 46.87 (-0.09) | 2.1 (+0.34) | 0.23 (-0.01) | -51 | -3.74 | 333 | 24.4 | -9 | -0.66 | 1365 | 224.0 | 225.5 | 232.0 | 221.5 |
| 2023-01-06 | 46.96 (-0.02) | 1.76 (+0.12) | 0.24 (+0.02) | -30 | -3.75 | 114 | 14.27 | 22 | 2.75 | 799 | 226.5 | 211.5 | 227.0 | 209.5 |
| 2022-12-30 | 46.98 (-0.34) | 1.64 (-0.31) | 0.22 (-0.03) | -334 | -21.52 | 19 | 1.22 | -31 | -2.0 | 1552 | 209.5 | 233.0 | 233.0 | 209.5 |
| 2022-12-23 | 47.32 (+0.01) | 1.95 (+0.2) | 0.25 (-0.01) | 27 | 1.68 | 196 | 12.2 | -14 | -0.87 | 1607 | 231.0 | 229.0 | 235.5 | 218.0 |
| 2022-12-16 | 47.31 (-0.33) | 1.75 (+0.59) | 0.26 (0.0) | -318 | -11.74 | 576 | 21.27 | 7 | 0.26 | 2708 | 229.0 | 222.0 | 239.5 | 216.0 |
| 2022-12-09 | 47.64 (+0.14) | 1.16 (+0.22) | 0.26 (+0.01) | 107 | 4.43 | 210 | 8.7 | 6 | 0.25 | 2413 | 221.0 | 214.0 | 222.5 | 209.5 |
| 2022-12-02 | 47.5 (+0.06) | 0.94 (0.0) | 0.25 (+0.03) | 55 | 3.46 | 0 | 0.0 | 26 | 1.64 | 1590 | 210.0 | 197.5 | 210.0 | 195.5 |
| 2022-11-25 | 47.44 (+0.09) | 0.94 (+0.12) | 0.22 (0.0) | 64 | 3.34 | 111 | 5.8 | 0 | 0.0 | 1915 | 197.0 | 190.0 | 204.5 | 190.0 |
| 2022-11-18 | 47.35 (-0.81) | 0.82 (-0.27) | 0.22 (-0.04) | -770 | -19.84 | -255 | -6.57 | -37 | -0.95 | 3881 | 190.0 | 222.0 | 222.0 | 187.0 |
| 2022-11-11 | 48.16 (-0.05) | 1.09 (+0.17) | 0.26 (+0.02) | -26 | -0.94 | 167 | 6.04 | 21 | 0.76 | 2765 | 216.5 | 201.0 | 224.5 | 197.0 |
| 2022-11-04 | 48.21 (+0.1) | 0.92 (-0.31) | 0.24 (0.0) | 101 | 7.36 | -310 | -22.58 | -2 | -0.15 | 1373 | 200.5 | 205.0 | 212.0 | 196.0 |
| 2022-10-28 | 48.11 (+0.5) | 1.23 (-0.02) | 0.24 (-0.02) | 492 | 22.85 | -12 | -0.56 | -17 | -0.79 | 2153 | 202.0 | 217.0 | 217.5 | 190.0 |
| 2022-10-21 | 47.61 (+0.32) | 1.25 (0.0) | 0.26 (-0.02) | 282 | 19.17 | 0 | 0.0 | -17 | -1.16 | 1471 | 215.0 | 220.5 | 228.5 | 213.0 |
| 2022-10-14 | 47.29 (+0.37) | 1.25 (+0.02) | 0.28 (-0.08) | 363 | 16.02 | 19 | 0.84 | -84 | -3.71 | 2266 | 224.0 | 226.5 | 227.5 | 209.0 |
| 2022-10-07 | 46.92 (-0.03) | 1.23 (+0.17) | 0.36 (-0.11) | -25 | -0.68 | 176 | 4.77 | -107 | -2.9 | 3693 | 230.0 | 231.5 | 241.5 | 224.0 |
| 2022-09-30 | 46.95 (+0.46) | 1.06 (+0.19) | 0.47 (+0.01) | 454 | 15.1 | 180 | 5.99 | 12 | 0.4 | 3006 | 236.0 | 252.0 | 252.0 | 229.0 |
| 2022-09-23 | 46.49 (+0.27) | 0.87 (+0.1) | 0.46 (+0.01) | 239 | 5.25 | 103 | 2.26 | 15 | 0.33 | 4556 | 252.0 | 252.5 | 269.0 | 241.0 |
| 2022-09-16 | 46.22 (-0.26) | 0.77 (+0.12) | 0.45 (+0.02) | -251 | -9.53 | 117 | 4.44 | 15 | 0.57 | 2634 | 245.0 | 223.0 | 255.0 | 221.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-09-08 | 46.48 (-0.04) | 0.65 (+0.07) | 0.43 (0.0) | -33 | -2.6 | 66 | 5.2 | -1 | -0.08 | 1270 | 222.0 | 229.0 | 232.0 | 215.5 |
| 2022-09-02 | 46.52 (-0.44) | 0.58 (0.0) | 0.43 (0.0) | -433 | -39.62 | 0 | 0.0 | 2 | 0.18 | 1093 | 229.0 | 224.0 | 235.0 | 224.0 |
| 2022-08-26 | 46.96 (-0.11) | 0.58 (+0.05) | 0.43 (+0.02) | -114 | -7.45 | 45 | 2.94 | 24 | 1.57 | 1531 | 234.5 | 234.0 | 237.0 | 220.5 |
| 2022-08-19 | 47.07 (-0.14) | 0.53 (+0.02) | 0.41 (+0.01) | -134 | -9.43 | 19 | 1.34 | 7 | 0.49 | 1421 | 234.5 | 235.0 | 238.5 | 227.5 |
| 2022-08-12 | 47.21 (-0.28) | 0.51 (+0.2) | 0.4 (+0.07) | -281 | -10.3 | 194 | 7.11 | 64 | 2.35 | 2727 | 233.0 | 220.0 | 243.0 | 220.0 |
| 2022-08-05 | 47.49 (+0.11) | 0.31 (-0.27) | 0.33 (+0.01) | 110 | 3.06 | -261 | -7.25 | 10 | 0.28 | 3598 | 225.0 | 207.0 | 228.5 | 201.5 |
| 2022-07-29 | 47.38 (-0.6) | 0.58 (-0.22) | 0.32 (+0.02) | -585 | -25.66 | -210 | -9.21 | 19 | 0.83 | 2280 | 205.5 | 190.5 | 207.5 | 190.5 |
| 2022-07-22 | 47.98 (-0.29) | 0.8 (-0.03) | 0.3 (+0.01) | -295 | -24.1 | -30 | -2.45 | 8 | 0.65 | 1224 | 191.5 | 187.0 | 195.0 | 186.0 |
| 2022-07-15 | 48.27 (-0.05) | 0.83 (-0.02) | 0.29 (-0.08) | -58 | -6.15 | -24 | -2.55 | -75 | -7.95 | 943 | 186.5 | 179.5 | 188.5 | 176.0 |
| 2022-07-08 | 48.32 (-0.08) | 0.85 (+0.02) | 0.37 (-0.06) | -87 | -7.64 | 20 | 1.76 | -53 | -4.66 | 1138 | 180.0 | 175.0 | 180.0 | 167.0 |
| 2022-07-01 | 48.4 (-0.34) | 0.83 (0.0) | 0.43 (+0.02) | -329 | -17.58 | 0 | 0.0 | 19 | 1.02 | 1871 | 178.0 | 183.0 | 186.0 | 171.0 |
| 2022-06-24 | 48.74 (-0.05) | 0.83 (0.0) | 0.41 (-0.02) | 41 | 4.01 | 0 | 0.0 | -20 | -1.96 | 1022 | 183.0 | 186.0 | 186.0 | 180.5 |
| 2022-06-17 | 48.79 (-0.55) | 0.83 (+0.02) | 0.43 (+0.11) | -522 | -35.29 | 25 | 1.69 | 103 | 6.96 | 1479 | 186.0 | 202.0 | 204.0 | 182.0 |
| 2022-06-10 | 49.34 (-1.46) | 0.81 (+0.19) | 0.32 (+0.07) | -1412 | -57.19 | 180 | 7.29 | 75 | 3.04 | 2469 | 204.5 | 196.0 | 207.0 | 195.0 |
| 2022-06-02 | 50.8 (-0.63) | 0.62 (+0.21) | 0.25 (+0.17) | -616 | -37.33 | 207 | 12.55 | 162 | 9.82 | 1650 | 196.0 | 192.5 | 198.5 | 191.0 |
| 2022-05-27 | 51.43 (-0.22) | 0.41 (+0.15) | 0.08 (+0.02) | -216 | -23.63 | 145 | 15.86 | 14 | 1.53 | 914 | 192.5 | 193.5 | 193.5 | 186.0 |
| 2022-05-20 | 51.65 (-0.17) | 0.26 (+0.01) | 0.06 (+0.05) | -170 | -26.69 | 10 | 1.57 | 49 | 7.69 | 637 | 192.0 | 191.5 | 193.0 | 186.5 |
| 2022-05-13 | 51.82 (-0.1) | 0.25 (+0.05) | 0.01 (0.0) | -99 | -17.4 | 52 | 9.14 | 0 | 0.0 | 569 | 190.0 | 191.0 | 192.5 | 185.0 |
| 2022-05-06 | 51.92 (-0.22) | 0.2 (+0.03) | 0.01 (0.0) | -213 | -33.18 | 25 | 3.89 | 0 | 0.0 | 642 | 191.0 | 182.5 | 197.0 | 180.0 |
| 2022-04-29 | 52.14 (-0.11) | 0.17 (+0.02) | 0.01 (0.0) | -103 | -18.43 | 20 | 3.58 | 1 | 0.18 | 559 | 182.5 | 189.5 | 192.0 | 181.5 |
| 2022-04-22 | 52.25 (-0.18) | 0.15 (+0.09) | 0.01 (0.0) | -156 | -19.33 | 84 | 10.41 | 0 | 0.0 | 807 | 191.0 | 188.0 | 198.0 | 188.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-04-15 | 52.43 (-0.13) | 0.06 (+0.06) | 0.01 (0.0) | -130 | -18.41 | 61 | 8.64 | 1 | 0.14 | 706 | 189.5 | 191.5 | 194.5 | 187.5 |
| 2022-04-08 | 52.56 (-0.06) | 0.0 (0.0) | 0.01 (0.0) | -62 | -12.3 | 0 | 0.0 | -1 | -0.2 | 504 | 191.5 | 192.0 | 192.0 | 184.0 |
| 2022-04-01 | 52.62 (+0.02) | 0.0 (0.0) | 0.01 (0.0) | 15 | 2.37 | 0 | 0.0 | 1 | 0.16 | 633 | 192.5 | 185.0 | 192.5 | 184.0 |
| 2022-03-25 | 52.6 (-0.3) | 0.0 (0.0) | 0.01 (0.0) | -288 | -32.51 | 0 | 0.0 | 0 | 0.0 | 886 | 186.0 | 185.5 | 189.5 | 183.5 |
| 2022-03-18 | 52.9 (-0.27) | 0.0 (0.0) | 0.01 (0.0) | -254 | -27.94 | 0 | 0.0 | 1 | 0.11 | 909 | 185.5 | 185.5 | 189.0 | 171.5 |
| 2022-03-11 | 53.17 (-0.41) | 0.0 (0.0) | 0.01 (0.0) | -388 | -50.85 | 0 | 0.0 | -1 | -0.13 | 763 | 185.5 | 202.0 | 202.0 | 184.5 |
| 2022-03-04 | 53.58 (-0.17) | 0.0 (0.0) | 0.01 (0.0) | -165 | -51.72 | 0 | 0.0 | -1 | -0.31 | 319 | 205.0 | 200.5 | 207.5 | 200.5 |
| 2022-02-25 | 53.75 (-0.11) | 0.0 (0.0) | 0.01 (0.0) | -109 | -40.22 | 0 | 0.0 | 1 | 0.37 | 271 | 200.5 | 202.0 | 205.5 | 197.5 |
| 2022-02-18 | 53.86 (-0.25) | 0.0 (0.0) | 0.01 (0.0) | -240 | -55.94 | 0 | 0.0 | 1 | 0.23 | 429 | 200.5 | 203.0 | 203.0 | 195.5 |
| 2022-02-11 | 54.11 (-0.32) | 0.0 (0.0) | 0.01 (0.0) | -317 | -51.29 | 0 | 0.0 | 0 | 0.0 | 618 | 205.0 | 208.5 | 210.0 | 202.5 |
| 2022-01-26 | 54.43 (-0.14) | 0.0 (0.0) | 0.01 (-0.01) | -143 | -46.28 | 0 | 0.0 | -1 | -0.32 | 309 | 208.5 | 210.0 | 211.0 | 204.5 |
| 2022-01-21 | 54.57 (-0.05) | 0.0 (0.0) | 0.02 (0.0) | -108 | -34.62 | 0 | 0.0 | 1 | 0.32 | 312 | 210.5 | 211.5 | 215.5 | 210.5 |
| 2022-01-14 | 54.62 (-0.18) | 0.0 (0.0) | 0.02 (0.0) | -173 | -19.57 | 0 | 0.0 | 0 | 0.0 | 884 | 212.0 | 215.5 | 218.5 | 211.5 |
| 2022-01-07 | 54.8 (-0.09) | 0.0 (0.0) | 0.02 (0.0) | -93 | -9.71 | 0 | 0.0 | 1 | 0.1 | 958 | 215.0 | 217.0 | 218.0 | 210.0 |
| 2021-12-30 | 54.89 (-0.06) | 0.0 (0.0) | 0.02 (0.0) | -59 | -54.63 | 0 | 0.0 | 0 | 0.0 | 108 | 217.0 | 215.0 | 217.5 | 213.0 |
| 2021-12-24 | 54.95 (-0.1) | 0.0 (0.0) | 0.02 (0.0) | -98 | -64.9 | 0 | 0.0 | 0 | 0.0 | 151 | 214.5 | 215.5 | 218.5 | 213.5 |
| 2021-12-17 | 55.05 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 12 | 1.6 | 0 | 0.0 | 0 | 0.0 | 752 | 219.0 | 220.0 | 221.0 | 215.0 |
| 2021-12-10 | 55.04 (+0.01) | 0.0 (0.0) | 0.02 (0.0) | 10 | 2.28 | 0 | 0.0 | 0 | 0.0 | 438 | 220.0 | 215.0 | 221.5 | 215.0 |
| 2021-12-03 | 55.03 (-0.06) | 0.0 (0.0) | 0.02 (0.0) | -58 | -4.88 | 0 | 0.0 | 0 | 0.0 | 1189 | 215.0 | 207.5 | 215.5 | 207.5 |
| 2021-11-26 | 55.09 (-0.09) | 0.0 (0.0) | 0.02 (0.0) | -76 | -45.24 | 0 | 0.0 | 0 | 0.0 | 168 | 210.5 | 219.0 | 219.0 | 210.0 |
| 2021-11-19 | 55.18 (-0.16) | 0.0 (0.0) | 0.02 (0.0) | -147 | -32.45 | 0 | 0.0 | 0 | 0.0 | 453 | 219.0 | 222.0 | 223.0 | 214.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-11-12 | 55.34 (-0.1) | 0.0 (0.0) | 0.02 (0.0) | -92 | -36.65 | 0 | 0.0 | 0 | 0.0 | 251 | 220.0 | 216.5 | 222.0 | 212.0 |
| 2021-11-05 | 55.44 (-0.05) | 0.0 (0.0) | 0.02 (0.0) | -62 | -36.26 | 0 | 0.0 | 0 | 0.0 | 171 | 219.0 | 224.0 | 226.0 | 219.0 |
| 2021-10-29 | 55.49 (+0.02) | 0.0 (0.0) | 0.02 (0.0) | 4 | 5.26 | -9 | -11.84 | 0 | 0.0 | 76 | 225.5 | 227.0 | 227.0 | 222.0 |
| 2021-10-22 | 55.47 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | 49 | 32.89 | 0 | 0.0 | -1 | -0.67 | 149 | 226.0 | 215.5 | 231.0 | 215.5 |
| 2021-10-15 | 55.48 (0.0) | 0.0 (0.0) | 0.02 (0.0) | -2 | -1.09 | 0 | 0.0 | -1 | -0.55 | 183 | 215.5 | 210.5 | 215.5 | 207.0 |
| 2021-10-08 | 55.48 (-0.08) | 0.0 (0.0) | 0.02 (+0.01) | -159 | -38.04 | 0 | 0.0 | 4 | 0.96 | 418 | 210.5 | 219.0 | 219.0 | 205.0 |
| 2021-10-01 | 55.56 (0.0) | 0.0 (0.0) | 0.01 (0.0) | -13 | -6.22 | 0 | 0.0 | 0 | 0.0 | 209 | 219.0 | 221.0 | 223.0 | 216.0 |
| 2021-09-24 | 55.56 (-0.03) | 0.0 (0.0) | 0.01 (0.0) | -27 | -27.27 | 0 | 0.0 | 0 | 0.0 | 99 | 222.0 | 222.5 | 222.5 | 219.0 |
| 2021-09-17 | 55.59 (-0.08) | 0.0 (0.0) | 0.01 (0.0) | -64 | -32.65 | 0 | 0.0 | 0 | 0.0 | 196 | 222.5 | 227.0 | 228.5 | 221.5 |
| 2021-09-10 | 55.67 (-0.02) | 0.0 (0.0) | 0.01 (0.0) | -30 | -10.07 | 0 | 0.0 | 0 | 0.0 | 298 | 226.5 | 225.0 | 238.5 | 223.0 |
| 2021-09-03 | 55.69 (-0.11) | 0.0 (0.0) | 0.01 (0.0) | -102 | -26.22 | 0 | 0.0 | 0 | 0.0 | 389 | 226.0 | 224.0 | 232.0 | 224.0 |
| 2021-08-27 | 55.8 (-0.04) | 0.0 (0.0) | 0.01 (0.0) | -45 | -11.34 | 0 | 0.0 | 0 | 0.0 | 397 | 224.5 | 229.0 | 230.0 | 224.0 |
| 2021-08-20 | 55.84 (+0.04) | 0.0 (0.0) | 0.01 (0.0) | 37 | 9.09 | 0 | 0.0 | 0 | 0.0 | 407 | 229.0 | 250.0 | 251.5 | 226.5 |
| 2021-08-13 | 55.8 (+0.06) | 0.0 (-0.02) | 0.01 (-0.01) | 58 | 22.39 | -19 | -7.34 | -1 | -0.39 | 259 | 250.0 | 251.5 | 257.5 | 246.0 |
| 2021-08-06 | 55.74 (+0.1) | 0.02 (-0.01) | 0.02 (0.0) | 89 | 25.87 | -12 | -3.49 | 0 | 0.0 | 344 | 251.0 | 242.0 | 252.5 | 240.0 |
| 2021-07-30 | 55.64 (+0.04) | 0.03 (-0.01) | 0.02 (0.0) | 39 | 27.27 | -6 | -4.2 | 0 | 0.0 | 143 | 242.0 | 241.5 | 243.0 | 236.0 |
| 2021-07-23 | 55.6 (-0.01) | 0.04 (0.0) | 0.02 (+0.01) | -8 | -6.02 | 0 | 0.0 | 1 | 0.75 | 133 | 239.5 | 236.0 | 244.0 | 236.0 |
| 2021-07-16 | 55.61 (-0.04) | 0.04 (0.0) | 0.01 (0.0) | -40 | -13.16 | 0 | 0.0 | 0 | 0.0 | 304 | 237.0 | 239.5 | 242.0 | 236.0 |
| 2021-07-09 | 55.65 (+0.04) | 0.04 (0.0) | 0.01 (-0.02) | 40 | 13.03 | 0 | 0.0 | -13 | -4.23 | 307 | 239.0 | 242.0 | 250.0 | 238.5 |
| 2021-07-02 | 55.61 (+0.03) | 0.04 (0.0) | 0.03 (0.0) | 31 | 20.13 | 0 | 0.0 | 0 | 0.0 | 154 | 241.0 | 240.5 | 243.0 | 236.0 |
| 2021-06-25 | 55.58 (+0.14) | 0.04 (-0.02) | 0.03 (0.0) | 126 | 33.6 | -22 | -5.87 | 0 | 0.0 | 375 | 240.5 | 238.0 | 246.5 | 237.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-06-18 | 55.44 (-0.14) | 0.06 (+0.01) | 0.03 (+0.02) | -114 | -33.04 | 14 | 4.06 | 13 | 3.77 | 345 | 238.0 | 229.0 | 239.5 | 226.0 |
| 2021-06-11 | 55.58 (-0.2) | 0.05 (0.0) | 0.01 (0.0) | -185 | -50.82 | 0 | 0.0 | 0 | 0.0 | 364 | 228.5 | 237.0 | 239.0 | 228.5 |
| 2021-06-04 | 55.78 (-0.19) | 0.05 (0.0) | 0.01 (0.0) | -122 | -56.48 | 0 | 0.0 | 0 | 0.0 | 216 | 236.5 | 239.5 | 241.0 | 236.0 |
| 2021-05-28 | 55.97 (-0.12) | 0.05 (0.0) | 0.01 (0.0) | -93 | -20.35 | 0 | 0.0 | 0 | 0.0 | 457 | 241.0 | 247.5 | 247.5 | 238.5 |
| 2021-05-21 | 56.09 (-0.07) | 0.05 (-0.02) | 0.01 (-0.01) | -46 | -10.57 | -22 | -5.06 | -1 | -0.23 | 435 | 238.5 | 249.5 | 252.0 | 235.0 |
| 2021-05-14 | 56.16 (+0.15) | 0.07 (-0.03) | 0.02 (0.0) | 153 | 43.84 | -21 | -6.02 | 0 | 0.0 | 349 | 252.0 | 261.0 | 263.0 | 241.0 |
| 2021-05-07 | 56.01 (+0.09) | 0.1 (+0.05) | 0.02 (+0.01) | 93 | 27.03 | 45 | 13.08 | 1 | 0.29 | 344 | 260.0 | 259.0 | 260.5 | 246.0 |
| 2021-04-29 | 55.92 (+0.05) | 0.05 (0.0) | 0.01 (0.0) | 51 | 23.18 | 0 | 0.0 | 0 | 0.0 | 220 | 256.5 | 250.5 | 261.0 | 250.0 |
| 2021-04-23 | 55.87 (+0.07) | 0.05 (0.0) | 0.01 (0.0) | 84 | 46.41 | 0 | 0.0 | 0 | 0.0 | 181 | 253.0 | 250.0 | 253.0 | 244.0 |
| 2021-04-16 | 55.8 (+0.01) | 0.05 (0.0) | 0.01 (0.0) | 5 | 1.05 | 0 | 0.0 | 0 | 0.0 | 477 | 251.0 | 252.5 | 253.0 | 240.0 |
| 2021-04-09 | 55.79 (+0.06) | 0.05 (0.0) | 0.01 (0.0) | 52 | 13.13 | 0 | 0.0 | 0 | 0.0 | 396 | 252.5 | 253.5 | 253.5 | 249.0 |
| 2021-04-01 | 55.73 (+0.04) | 0.05 (+0.05) | 0.01 (0.0) | 36 | 6.87 | 0 | 0.0 | 0 | 0.0 | 524 | 249.0 | 241.0 | 250.0 | 241.0 |
| 2021-03-26 | 55.69 (-0.14) | 0.0 (0.0) | 0.01 (-0.01) | -145 | -44.48 | 0 | 0.0 | -2 | -0.61 | 326 | 239.5 | 240.0 | 243.5 | 236.0 |
| 2021-03-19 | 55.83 (-0.2) | 0.0 (0.0) | 0.02 (+0.01) | -193 | -38.45 | 0 | 0.0 | 2 | 0.4 | 502 | 241.0 | 246.0 | 247.5 | 241.0 |
| 2021-03-12 | 56.03 (-0.27) | 0.0 (0.0) | 0.01 (0.0) | -251 | -34.15 | 0 | 0.0 | 0 | 0.0 | 735 | 245.0 | 258.5 | 263.0 | 243.0 |
| 2021-03-05 | 56.3 (-0.08) | 0.0 (0.0) | 0.01 (-0.01) | -74 | -22.16 | 0 | 0.0 | -3 | -0.9 | 334 | 256.0 | 251.0 | 258.5 | 248.0 |
| 2021-02-26 | 56.38 (-0.05) | 0.0 (0.0) | 0.02 (0.0) | -81 | -8.2 | 0 | 0.0 | 0 | 0.0 | 988 | 250.0 | 271.0 | 271.0 | 248.0 |
| 2021-02-19 | 56.43 (+0.13) | 0.0 (0.0) | 0.02 (0.0) | 121 | 25.64 | 0 | 0.0 | 0 | 0.0 | 472 | 267.5 | 262.0 | 277.0 | 262.0 |
| 2021-02-05 | 56.3 (-0.09) | 0.0 (0.0) | 0.02 (0.0) | 43 | 22.63 | -14 | -7.37 | 0 | 0.0 | 190 | 260.0 | 261.0 | 261.0 | 254.0 |
| 2021-01-29 | 56.39 (+0.1) | 0.0 (0.0) | 0.02 (0.0) | 77 | 31.82 | 0 | 0.0 | 0 | 0.0 | 242 | 259.0 | 254.5 | 261.0 | 249.5 |
| 2021-01-22 | 56.29 (+0.05) | 0.0 (0.0) | 0.02 (0.0) | 45 | 21.23 | -49 | -23.11 | -1 | -0.47 | 212 | 254.0 | 264.0 | 264.0 | 251.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2021-01-15 | 56.24 (+0.25) | 0.0 (-0.17) | 0.02 (0.0) | 229 | 60.58 | -172 | -45.5 | 0 | 0.0 | 378 | 264.0 | 266.5 | 268.0 | 256.0 |
| 2021-01-08 | 55.99 (+0.15) | 0.17 (-0.06) | 0.02 (0.0) | 128 | 20.03 | -54 | -8.45 | 0 | 0.0 | 639 | 262.0 | 267.0 | 275.5 | 260.0 |
| 2020-12-31 | 55.84 (+0.35) | 0.23 (-0.61) | 0.02 (0.0) | 334 | 76.26 | -167 | -38.13 | -1 | -0.23 | 438 | 268.0 | 256.0 | 270.5 | 256.0 |
| 2020-12-25 | 55.49 (0.0) | 0.84 (0.0) | 0.02 (0.0) | -22 | -6.01 | 0 | 0.0 | 1 | 0.27 | 366 | 255.5 | 253.5 | 268.0 | 249.0 |
| 2020-12-18 | 55.49 (+0.05) | 0.84 (0.0) | 0.02 (0.0) | 15 | 5.26 | 0 | 0.0 | 0 | 0.0 | 285 | 252.0 | 269.0 | 269.0 | 250.5 |
| 2020-12-11 | 55.44 (+0.57) | 0.84 (+0.05) | 0.02 (0.0) | 514 | 31.69 | 43 | 2.65 | -5 | -0.31 | 1622 | 269.0 | 245.0 | 280.5 | 238.0 |
| 2020-12-04 | 54.87 (+0.12) | 0.79 (-0.07) | 0.02 (0.0) | 88 | 12.48 | -65 | -9.22 | 0 | 0.0 | 705 | 244.0 | 244.0 | 247.0 | 238.0 |
| 2020-11-27 | 54.75 (+0.11) | 0.86 (-0.04) | 0.02 (0.0) | 110 | 35.71 | -28 | -9.09 | 5 | 1.62 | 308 | 243.5 | 239.0 | 243.5 | 231.0 |
| 2020-11-20 | 54.64 (+0.13) | 0.9 (-0.11) | 0.02 (0.0) | 111 | 16.04 | -109 | -15.75 | 0 | 0.0 | 692 | 238.0 | 242.5 | 247.0 | 232.0 |
| 2020-11-13 | 54.51 (+0.11) | 1.01 (-0.08) | 0.02 (0.0) | 93 | 17.48 | -73 | -13.72 | 0 | 0.0 | 532 | 240.5 | 236.0 | 250.0 | 234.5 |
| 2020-11-06 | 54.4 (+0.03) | 1.09 (-0.01) | 0.02 (0.0) | 18 | 6.55 | -4 | -1.45 | 0 | 0.0 | 275 | 234.0 | 228.0 | 238.0 | 225.0 |
| 2020-10-30 | 54.37 (0.0) | 1.1 (0.0) | 0.02 (0.0) | 6 | 1.29 | 0 | 0.0 | 0 | 0.0 | 466 | 228.0 | 235.5 | 236.0 | 225.0 |
| 2020-10-23 | 54.37 (-0.05) | 1.1 (-0.08) | 0.02 (0.0) | -49 | -6.07 | -80 | -9.91 | 0 | 0.0 | 807 | 235.5 | 240.5 | 240.5 | 231.5 |
| 2020-10-16 | 54.42 (+0.12) | 1.18 (-0.14) | 0.02 (0.0) | 113 | 26.65 | -124 | -29.25 | 0 | 0.0 | 424 | 240.5 | 241.0 | 253.5 | 240.5 |
| 2020-10-08 | 54.3 (+0.1) | 1.32 (-0.12) | 0.02 (0.0) | 90 | 25.5 | -111 | -31.44 | 0 | 0.0 | 353 | 242.0 | 244.0 | 248.5 | 239.0 |
| 2020-09-30 | 54.2 (+0.06) | 1.44 (0.0) | 0.02 (-0.01) | 61 | 20.54 | -55 | -18.52 | -13 | -4.38 | 297 | 243.5 | 257.0 | 257.0 | 242.5 |
| 2020-09-25 | 54.14 (+0.07) | 1.44 (0.0) | 0.03 (-0.02) | 65 | 15.82 | 0 | 0.0 | -19 | -4.62 | 411 | 251.0 | 265.0 | 265.0 | 250.0 |
| 2020-09-18 | 54.07 (+0.05) | 1.44 (0.0) | 0.05 (+0.01) | 40 | 10.67 | 0 | 0.0 | 13 | 3.47 | 375 | 267.0 | 255.0 | 275.0 | 253.0 |
| 2020-09-11 | 54.02 (0.0) | 1.44 (0.0) | 0.04 (-0.01) | 13 | 3.1 | 0 | 0.0 | -9 | -2.14 | 420 | 256.0 | 262.5 | 262.5 | 253.5 |
| 2020-09-04 | 54.02 (0.0) | 1.44 (0.0) | 0.05 (-0.01) | -4 | -1.02 | 5 | 1.28 | -7 | -1.79 | 392 | 264.0 | 277.0 | 278.0 | 258.5 |
| 2020-08-28 | 54.02 (+0.2) | 1.44 (-0.05) | 0.06 (+0.01) | 176 | 34.92 | -46 | -9.13 | 4 | 0.79 | 504 | 273.0 | 272.0 | 278.0 | 261.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-08-21 | 53.82 (+0.46) | 1.49 (-0.02) | 0.05 (+0.03) | 418 | 24.82 | -19 | -1.13 | 26 | 1.54 | 1684 | 272.0 | 258.0 | 280.5 | 250.0 |
| 2020-08-14 | 53.36 (+0.29) | 1.51 (0.0) | 0.02 (0.0) | 275 | 26.32 | 0 | 0.0 | 4 | 0.38 | 1045 | 258.0 | 248.0 | 261.0 | 245.0 |
| 2020-08-07 | 53.07 (+0.27) | 1.51 (-0.08) | 0.02 (0.0) | 256 | 39.2 | -77 | -11.79 | -4 | -0.61 | 653 | 248.0 | 249.5 | 254.5 | 244.5 |
| 2020-07-31 | 52.8 (+0.12) | 1.59 (-0.13) | 0.02 (-0.01) | 91 | 8.97 | -120 | -11.82 | -7 | -0.69 | 1015 | 248.5 | 255.0 | 255.0 | 230.0 |
| 2020-07-24 | 52.68 (+0.04) | 1.72 (-0.03) | 0.03 (+0.01) | 60 | 11.67 | -25 | -4.86 | 6 | 1.17 | 514 | 252.0 | 245.0 | 257.0 | 244.0 |
| 2020-07-17 | 52.64 (+0.32) | 1.75 (-0.14) | 0.02 (0.0) | 275 | 24.89 | -128 | -11.58 | 2 | 0.18 | 1105 | 245.0 | 262.0 | 265.5 | 239.0 |
| 2020-07-10 | 52.32 (0.0) | 1.89 (+0.11) | 0.02 (0.0) | -3 | -0.13 | 97 | 4.27 | 0 | 0.0 | 2271 | 260.0 | 252.0 | 271.5 | 252.0 |
| 2020-07-03 | 52.32 (-0.1) | 1.78 (-0.07) | 0.02 (0.0) | -61 | -2.57 | 150 | 6.33 | 0 | 0.0 | 2371 | 247.5 | 243.5 | 268.5 | 234.5 |
| 2020-06-24 | 52.42 (-0.03) | 1.85 (0.0) | 0.02 (0.0) | -6 | -0.46 | 0 | 0.0 | 1 | 0.08 | 1303 | 248.0 | 234.5 | 255.5 | 234.5 |
| 2020-06-19 | 52.45 (+0.04) | 1.85 (-0.01) | 0.02 (-0.01) | 58 | 5.28 | -8 | -0.73 | -4 | -0.36 | 1098 | 233.5 | 223.5 | 237.0 | 217.0 |
| 2020-06-12 | 52.41 (+0.52) | 1.86 (-0.13) | 0.03 (-0.03) | 456 | 18.2 | -120 | -4.79 | -34 | -1.36 | 2505 | 223.0 | 226.5 | 244.5 | 211.0 |
| 2020-06-05 | 51.89 (-0.12) | 1.99 (0.0) | 0.06 (+0.04) | -123 | -3.54 | -4 | -0.12 | 43 | 1.24 | 3471 | 225.5 | 195.5 | 234.5 | 195.5 |
| 2020-05-29 | 52.01 (+0.26) | 1.99 (+0.02) | 0.02 (0.0) | -49 | -5.56 | 23 | 2.61 | 0 | 0.0 | 881 | 195.0 | 194.5 | 205.0 | 194.0 |
| 2020-05-22 | 51.75 (-0.03) | 1.97 (-0.03) | 0.02 (0.0) | -29 | -3.61 | -26 | -3.23 | -5 | -0.62 | 804 | 193.5 | 195.0 | 206.0 | 191.5 |
| 2020-05-15 | 51.78 (+0.07) | 2.0 (+0.04) | 0.02 (0.0) | 51 | 6.61 | 35 | 4.54 | -3 | -0.39 | 771 | 195.5 | 200.0 | 200.0 | 191.5 |
| 2020-05-08 | 51.71 (-0.06) | 1.96 (-0.01) | 0.02 (0.0) | -48 | -4.06 | -14 | -1.19 | 5 | 0.42 | 1181 | 199.0 | 193.5 | 200.0 | 189.5 |
| 2020-04-30 | 51.77 (+0.2) | 1.97 (-0.01) | 0.02 (0.0) | 191 | 16.08 | -10 | -0.84 | -1 | -0.08 | 1188 | 197.5 | 193.0 | 197.5 | 188.0 |
| 2020-04-24 | 51.57 (-0.11) | 1.98 (+0.45) | 0.02 (0.0) | -112 | -5.97 | 417 | 22.23 | 1 | 0.05 | 1876 | 192.0 | 182.5 | 199.0 | 179.5 |
| 2020-04-17 | 51.68 (+0.18) | 1.53 (+0.01) | 0.02 (-0.01) | 171 | 12.95 | 14 | 1.06 | -7 | -0.53 | 1320 | 182.5 | 172.0 | 186.5 | 165.0 |
| 2020-04-10 | 51.5 (+0.1) | 1.52 (-0.03) | 0.03 (+0.03) | 101 | 11.15 | -32 | -3.53 | 25 | 2.76 | 906 | 171.0 | 164.0 | 173.5 | 163.5 |
| 2020-04-01 | 51.4 (+0.24) | 1.55 (+0.09) | 0.0 (0.0) | 223 | 43.81 | -40 | -7.86 | 0 | 0.0 | 509 | 165.0 | 154.0 | 165.0 | 152.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-03-27 | 51.16 (-0.15) | 1.46 (-0.28) | 0.0 (0.0) | -68 | -4.96 | -257 | -18.73 | 0 | 0.0 | 1372 | 157.0 | 156.0 | 168.0 | 142.5 |
| 2020-03-20 | 51.31 (+0.18) | 1.74 (-0.06) | 0.0 (0.0) | 145 | 9.73 | -50 | -3.35 | -3 | -0.2 | 1491 | 158.0 | 175.5 | 175.5 | 143.5 |
| 2020-03-13 | 51.13 (+0.36) | 1.8 (-0.01) | 0.0 (0.0) | 325 | 24.92 | -15 | -1.15 | 0 | 0.0 | 1304 | 176.5 | 199.0 | 199.0 | 160.5 |
| 2020-03-06 | 50.77 (-0.04) | 1.81 (+0.01) | 0.0 (0.0) | -34 | -7.0 | 8 | 1.65 | 1 | 0.21 | 486 | 199.0 | 205.0 | 210.0 | 196.5 |
| 2020-02-27 | 50.81 (+0.09) | 1.8 (+0.01) | 0.0 (0.0) | 90 | 32.03 | 12 | 4.27 | 1 | 0.36 | 281 | 210.0 | 211.5 | 212.0 | 206.0 |
| 2020-02-21 | 50.72 (+0.15) | 1.79 (-0.02) | 0.0 (0.0) | 144 | 49.66 | -22 | -7.59 | -1 | -0.34 | 290 | 213.0 | 209.5 | 214.0 | 208.0 |
| 2020-02-14 | 50.57 (+0.16) | 1.81 (-0.08) | 0.0 (0.0) | 145 | 36.07 | -68 | -16.92 | 1 | 0.25 | 402 | 209.5 | 212.0 | 212.0 | 203.5 |
| 2020-02-07 | 50.41 (+0.15) | 1.89 (0.0) | 0.0 (0.0) | 129 | 34.04 | 0 | 0.0 | 1 | 0.26 | 379 | 207.5 | 199.0 | 214.0 | 189.5 |
| 2020-01-31 | 50.26 (+0.09) | 1.89 (+0.01) | 0.0 (0.0) | 84 | 29.58 | 8 | 2.82 | 0 | 0.0 | 284 | 199.0 | 200.0 | 202.5 | 193.0 |
| 2020-01-20 | 50.17 (-0.02) | 1.88 (-0.02) | 0.0 (0.0) | -22 | -17.89 | -18 | -14.63 | 0 | 0.0 | 123 | 201.0 | 202.5 | 203.0 | 199.5 |
| 2020-01-17 | 50.19 (-0.17) | 1.9 (+0.03) | 0.0 (0.0) | -175 | -41.87 | 23 | 5.5 | 0 | 0.0 | 418 | 202.5 | 203.0 | 211.0 | 200.5 |
| 2020-01-10 | 50.36 (+0.03) | 1.87 (-0.03) | 0.0 (0.0) | 13 | 7.18 | -25 | -13.81 | 0 | 0.0 | 181 | 204.5 | 205.0 | 206.0 | 200.0 |
| 2020-01-03 | 50.33 (-0.03) | 1.9 (-0.01) | 0.0 (0.0) | -23 | -17.97 | -6 | -4.69 | 0 | 0.0 | 128 | 206.0 | 213.0 | 214.0 | 205.0 |
| 2019-12-31 | 50.36 (-0.02) | 1.91 (+0.14) | 0.0 (0.0) | -25 | -10.0 | 5 | 2.0 | 0 | 0.0 | 250 | 213.0 | 217.0 | 217.0 | 209.0 |
| 2019-12-27 | 50.38 (+0.04) | 1.77 (+0.02) | 0.0 (0.0) | 26 | 13.9 | 18 | 9.63 | 0 | 0.0 | 187 | 217.5 | 220.0 | 223.0 | 216.5 |
| 2019-12-20 | 50.34 (+0.07) | 1.75 (+0.06) | 0.0 (0.0) | 60 | 13.7 | 51 | 11.64 | -4 | -0.91 | 438 | 218.5 | 209.0 | 220.0 | 209.0 |
| 2019-12-13 | 50.27 (+0.08) | 1.69 (0.0) | 0.0 (0.0) | 73 | 35.27 | 0 | 0.0 | -6 | -2.9 | 207 | 209.0 | 204.0 | 209.0 | 203.0 |
| 2019-12-06 | 50.19 (+0.03) | 1.69 (-0.01) | 0.0 (0.0) | 28 | 9.93 | -9 | -3.19 | -5 | -1.77 | 282 | 204.0 | 206.5 | 208.0 | 202.0 |
| 2019-11-29 | 50.16 (-0.01) | 1.7 (0.0) | 0.0 (-0.02) | -10 | -3.03 | 0 | 0.0 | -14 | -4.24 | 330 | 206.5 | 199.5 | 209.0 | 198.0 |
| 2019-11-22 | 50.17 (-0.03) | 1.7 (0.0) | 0.02 (-0.01) | -21 | -7.27 | 0 | 0.0 | -8 | -2.77 | 289 | 201.0 | 192.5 | 203.0 | 192.5 |
| 2019-11-15 | 50.2 (-0.03) | 1.7 (-0.04) | 0.03 (0.0) | -26 | -13.07 | -33 | -16.58 | -3 | -1.51 | 199 | 193.0 | 195.0 | 195.0 | 187.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2019-11-08 | 50.23 (-0.05) | 1.74 (0.0) | 0.03 (-0.01) | -44 | -9.46 | 0 | 0.0 | -8 | -1.72 | 465 | 195.0 | 191.0 | 200.5 | 190.0 |
| 2019-11-01 | 50.28 (+0.01) | 1.74 (0.0) | 0.04 (0.0) | 17 | 11.26 | 0 | 0.0 | 0 | 0.0 | 151 | 191.5 | 190.0 | 192.5 | 185.0 |
| 2019-10-25 | 50.27 (-0.04) | 1.74 (-0.07) | 0.04 (0.0) | -38 | -11.21 | -68 | -20.06 | -5 | -1.47 | 339 | 189.0 | 198.5 | 198.5 | 187.0 |
| 2019-10-18 | 50.31 (+0.03) | 1.81 (-0.01) | 0.04 (0.0) | 22 | 5.45 | -8 | -1.98 | -1 | -0.25 | 404 | 199.0 | 200.5 | 200.5 | 192.0 |
| 2019-10-09 | 50.28 (-0.02) | 1.82 (0.0) | 0.04 (0.0) | -11 | -11.58 | 0 | 0.0 | 0 | 0.0 | 95 | 200.0 | 198.0 | 200.0 | 198.0 |
| 2019-10-04 | 50.3 (+0.05) | 1.82 (-0.02) | 0.04 (-0.01) | 46 | 10.98 | -14 | -3.34 | -1 | -0.24 | 419 | 198.5 | 201.5 | 201.5 | 197.5 |
| 2019-09-27 | 50.25 (+0.07) | 1.84 (+0.34) | 0.05 (0.0) | 49 | 31.21 | 0 | 0.0 | 0 | 0.0 | 157 | 202.0 | 200.5 | 204.0 | 199.0 |
| 2019-09-20 | 50.18 (-0.05) | 1.5 (-0.02) | 0.05 (0.0) | -39 | -9.03 | -18 | -4.17 | 0 | 0.0 | 432 | 202.0 | 203.0 | 204.5 | 198.5 |
| 2019-09-12 | 50.23 (-0.09) | 1.52 (-0.11) | 0.05 (+0.01) | -91 | -22.09 | -101 | -24.51 | 4 | 0.97 | 412 | 203.0 | 207.0 | 207.0 | 200.0 |
| 2019-09-06 | 50.32 (-0.25) | 1.63 (+0.13) | 0.04 (0.0) | -235 | -49.06 | 114 | 23.8 | -3 | -0.63 | 479 | 207.0 | 218.5 | 220.5 | 207.0 |
| 2019-08-30 | 50.57 (-0.05) | 1.5 (+0.03) | 0.04 (+0.01) | -41 | -4.04 | 34 | 3.35 | 13 | 1.28 | 1015 | 218.5 | 209.5 | 224.0 | 208.0 |
| 近二月趨勢 | 外資持股 ↘ | 投信持股 ↗ | 自營商持股 ↘ | |||||||||||
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | 34.25 (-1.65) | 4.21 (+0.34) | 0.57 (-0.1) | -1673 | -19.04 | 341 | 3.88 | -105 | -1.2 | 8786 | 241.5 | 252.5 | 253.5 | 234.0 |
| 2024-03-29 | 35.9 (-1.78) | 3.87 (+3.58) | 0.67 (+0.13) | -2246 | -6.92 | 3656 | 11.26 | 141 | 0.43 | 32473 | 249.0 | 236.0 | 297.0 | 234.0 |
| 2024-02-29 | 37.68 (-0.8) | 0.29 (+0.12) | 0.54 (+0.04) | -1064 | -16.05 | 119 | 1.8 | 33 | 0.5 | 6629 | 235.5 | 231.0 | 244.0 | 220.0 |
| 2024-01-31 | 38.48 (-0.73) | 0.17 (-0.09) | 0.5 (+0.02) | -730 | -15.67 | -547 | -11.74 | 31 | 0.67 | 4660 | 231.5 | 240.0 | 240.0 | 222.0 |
| 2023-12-29 | 39.21 (+0.36) | 0.26 (-0.53) | 0.48 (+0.02) | 496 | 9.09 | -544 | -9.97 | 18 | 0.33 | 5458 | 241.0 | 239.0 | 246.0 | 231.0 |
| 2023-11-30 | 38.85 (-1.04) | 0.79 (-0.21) | 0.46 (+0.01) | -1193 | -13.8 | -210 | -2.43 | 10 | 0.12 | 8647 | 239.0 | 216.0 | 242.0 | 216.0 |
| 2023-10-31 | 39.89 (-1.18) | 1.0 (-0.75) | 0.45 (-0.05) | -1191 | -10.36 | -830 | -7.22 | -54 | -0.47 | 11497 | 214.0 | 257.5 | 271.5 | 213.5 |
| 2023-09-28 | 41.07 (-1.01) | 1.75 (+0.11) | 0.5 (-0.04) | -1211 | -15.93 | 113 | 1.49 | -33 | -0.43 | 7601 | 252.5 | 257.5 | 268.0 | 234.0 |
| 2023-08-31 | 42.08 (-0.3) | 1.64 (+0.4) | 0.54 (-0.02) | -339 | -3.59 | 403 | 4.27 | -19 | -0.2 | 9446 | 256.5 | 239.5 | 266.5 | 232.0 |
| 2023-07-31 | 42.38 (-0.52) | 1.24 (+0.05) | 0.56 (0.0) | -534 | -8.07 | -131 | -1.98 | 22 | 0.33 | 6617 | 240.5 | 257.0 | 262.0 | 229.5 |
| 2023-06-30 | 42.9 (-0.28) | 1.19 (-0.33) | 0.56 (+0.35) | -128 | -1.36 | -323 | -3.42 | 335 | 3.55 | 9432 | 254.0 | 241.5 | 258.5 | 234.0 |
| 2023-05-31 | 43.18 (-0.9) | 1.52 (-1.96) | 0.21 (-0.05) | -967 | -8.57 | -1903 | -16.86 | -49 | -0.43 | 11289 | 241.5 | 261.0 | 265.5 | 232.0 |
| 2023-04-28 | 44.08 (+0.26) | 3.48 (-0.38) | 0.26 (-0.13) | 188 | 1.84 | -371 | -3.63 | -122 | -1.19 | 10210 | 264.5 | 270.0 | 283.0 | 240.0 |
| 2023-03-31 | 43.82 (-0.51) | 3.86 (+0.3) | 0.39 (-0.05) | -434 | -2.7 | 542 | 3.37 | -47 | -0.29 | 16064 | 270.0 | 260.0 | 277.5 | 248.5 |
| 2023-02-24 | 44.33 (-2.16) | 3.56 (+1.32) | 0.44 (+0.21) | -2116 | -14.54 | 1287 | 8.84 | 207 | 1.42 | 14553 | 266.0 | 220.0 | 266.5 | 219.5 |
| 2023-01-31 | 46.49 (-0.49) | 2.24 (+0.6) | 0.23 (+0.01) | -464 | -14.29 | 581 | 17.9 | 9 | 0.28 | 3246 | 220.0 | 211.5 | 232.0 | 209.5 |
| 2022-12-30 | 46.98 (-0.58) | 1.64 (+0.7) | 0.22 (-0.01) | -578 | -6.17 | 1001 | 10.69 | -10 | -0.11 | 9365 | 209.5 | 208.5 | 239.5 | 201.5 |
| 2022-11-30 | 47.56 (-0.69) | 0.94 (-0.22) | 0.23 (-0.02) | -654 | -6.5 | -216 | -2.15 | -19 | -0.19 | 10062 | 206.0 | 202.0 | 224.5 | 187.0 |
| 2022-10-31 | 48.25 (+1.3) | 1.16 (+0.1) | 0.25 (-0.22) | 1250 | 12.55 | 112 | 1.12 | -220 | -2.21 | 9964 | 202.0 | 231.5 | 241.5 | 190.0 |
| 2022-09-30 | 46.95 (+0.23) | 1.06 (+0.48) | 0.47 (+0.04) | 211 | 1.77 | 466 | 3.9 | 40 | 0.33 | 11954 | 236.0 | 228.0 | 269.0 | 215.5 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2022-08-31 | 46.72 (-0.66) | 0.58 (0.0) | 0.43 (+0.11) | -654 | -6.62 | -3 | -0.03 | 108 | 1.09 | 9885 | 230.0 | 207.0 | 243.0 | 201.5 |
| 2022-07-29 | 47.38 (-0.95) | 0.58 (-0.25) | 0.32 (-0.11) | -958 | -16.52 | -244 | -4.21 | -103 | -1.78 | 5798 | 205.5 | 176.0 | 207.5 | 167.0 |
| 2022-06-30 | 48.33 (-2.82) | 0.83 (+0.35) | 0.43 (+0.25) | -2637 | -35.29 | 345 | 4.62 | 240 | 3.21 | 7473 | 175.0 | 193.0 | 207.0 | 172.0 |
| 2022-05-31 | 51.15 (-0.99) | 0.48 (+0.31) | 0.18 (+0.17) | -966 | -27.04 | 299 | 8.37 | 164 | 4.59 | 3572 | 194.5 | 182.5 | 197.0 | 180.0 |
| 2022-04-29 | 52.14 (-0.46) | 0.17 (+0.17) | 0.01 (0.0) | -436 | -15.59 | 165 | 5.9 | 1 | 0.04 | 2796 | 182.5 | 188.0 | 198.0 | 181.5 |
| 2022-03-31 | 52.6 (-1.15) | 0.0 (0.0) | 0.01 (0.0) | -1095 | -33.25 | 0 | 0.0 | 0 | 0.0 | 3293 | 188.5 | 200.5 | 207.5 | 171.5 |
| 2022-02-25 | 53.75 (-0.68) | 0.0 (0.0) | 0.01 (0.0) | -666 | -50.49 | 0 | 0.0 | 2 | 0.15 | 1319 | 200.5 | 208.5 | 210.0 | 195.5 |
| 2022-01-26 | 54.43 (-0.46) | 0.0 (0.0) | 0.01 (-0.01) | -517 | -20.97 | 0 | 0.0 | 1 | 0.04 | 2465 | 208.5 | 217.0 | 218.5 | 204.5 |
| 2021-12-30 | 54.89 (-0.18) | 0.0 (0.0) | 0.02 (0.0) | -171 | -9.02 | 0 | 0.0 | 0 | 0.0 | 1896 | 217.0 | 210.0 | 221.5 | 210.0 |
| 2021-11-30 | 55.07 (-0.42) | 0.0 (0.0) | 0.02 (0.0) | -399 | -22.33 | 0 | 0.0 | 0 | 0.0 | 1787 | 210.0 | 224.0 | 226.0 | 207.5 |
| 2021-10-29 | 55.49 (-0.06) | 0.0 (0.0) | 0.02 (+0.01) | -102 | -11.18 | -9 | -0.99 | 2 | 0.22 | 912 | 225.5 | 219.0 | 231.0 | 205.0 |
| 2021-09-30 | 55.55 (-0.21) | 0.0 (0.0) | 0.01 (0.0) | -202 | -23.99 | 0 | 0.0 | 0 | 0.0 | 842 | 219.0 | 228.5 | 238.5 | 216.0 |
| 2021-08-31 | 55.76 (+0.12) | 0.0 (-0.03) | 0.01 (-0.01) | 99 | 5.91 | -31 | -1.85 | -1 | -0.06 | 1674 | 230.0 | 242.0 | 257.5 | 224.0 |
| 2021-07-30 | 55.64 (+0.04) | 0.03 (-0.01) | 0.02 (-0.01) | 39 | 4.18 | -6 | -0.64 | -12 | -1.29 | 932 | 242.0 | 242.5 | 250.0 | 236.0 |
| 2021-06-30 | 55.6 (-0.31) | 0.04 (-0.01) | 0.03 (+0.02) | -250 | -18.53 | -8 | -0.59 | 13 | 0.96 | 1349 | 240.0 | 240.0 | 246.5 | 226.0 |
| 2021-05-31 | 55.91 (-0.01) | 0.05 (0.0) | 0.01 (0.0) | 85 | 5.15 | 2 | 0.12 | 0 | 0.0 | 1650 | 240.0 | 259.0 | 263.0 | 235.0 |
| 2021-04-29 | 55.92 (+0.2) | 0.05 (0.0) | 0.01 (0.0) | 201 | 14.06 | 0 | 0.0 | 0 | 0.0 | 1430 | 256.5 | 247.0 | 261.0 | 240.0 |
| 2021-03-31 | 55.72 (-0.66) | 0.05 (+0.05) | 0.01 (-0.01) | -636 | -28.04 | 0 | 0.0 | -3 | -0.13 | 2268 | 246.0 | 251.0 | 263.0 | 236.0 |
| 2021-02-26 | 56.38 (-0.01) | 0.0 (0.0) | 0.02 (0.0) | 83 | 5.03 | -14 | -0.85 | 0 | 0.0 | 1651 | 250.0 | 261.0 | 277.0 | 248.0 |
| 2021-01-29 | 56.39 (+0.55) | 0.0 (-0.23) | 0.02 (0.0) | 479 | 32.52 | -275 | -18.67 | -1 | -0.07 | 1473 | 259.0 | 267.0 | 275.5 | 249.5 |
| 2020-12-31 | 55.84 (+1.08) | 0.23 (-0.63) | 0.02 (0.0) | 929 | 28.95 | -189 | -5.89 | -5 | -0.16 | 3209 | 268.0 | 240.0 | 280.5 | 238.0 |
| 日期 | 外資持股(%) | 投信持股(%) | 自營商持股(%) | 外資買賣 成交比重(%) | 投信買賣 成交比重(%) | 自營商買賣 成交比重(%) | 成交量 | 收盤 | 開盤 | 最高 | 最低 | |||
| 2020-11-30 | 54.76 (+0.39) | 0.86 (-0.24) | 0.02 (0.0) | 332 | 16.44 | -214 | -10.6 | 5 | 0.25 | 2019 | 240.0 | 228.0 | 250.0 | 225.0 |
| 2020-10-30 | 54.37 (+0.17) | 1.1 (-0.34) | 0.02 (0.0) | 160 | 7.8 | -315 | -15.36 | 0 | 0.0 | 2051 | 228.0 | 244.0 | 253.5 | 225.0 |
| 2020-09-30 | 54.2 (+0.19) | 1.44 (0.0) | 0.02 (-0.04) | 188 | 10.31 | -50 | -2.74 | -35 | -1.92 | 1823 | 243.5 | 270.0 | 275.0 | 242.5 |
| 2020-08-31 | 54.01 (+1.21) | 1.44 (-0.15) | 0.06 (+0.04) | 1112 | 28.07 | -142 | -3.58 | 30 | 0.76 | 3962 | 270.0 | 249.5 | 280.5 | 244.5 |
| 2020-07-31 | 52.8 (+0.32) | 1.59 (-0.03) | 0.02 (-0.01) | 298 | 4.44 | -26 | -0.39 | -4 | -0.06 | 6712 | 248.5 | 240.0 | 271.5 | 230.0 |
| 2020-06-30 | 52.48 (+0.47) | 1.62 (-0.37) | 0.03 (+0.01) | 449 | 5.02 | -132 | -1.48 | 11 | 0.12 | 8944 | 240.0 | 195.5 | 255.5 | 195.5 |
| 2020-05-29 | 52.01 (+0.24) | 1.99 (+0.02) | 0.02 (0.0) | -75 | -2.06 | 18 | 0.49 | -3 | -0.08 | 3639 | 195.0 | 193.5 | 206.0 | 189.5 |
| 2020-04-30 | 51.77 (+0.51) | 1.97 (+0.42) | 0.02 (+0.02) | 481 | 8.76 | 389 | 7.08 | 18 | 0.33 | 5492 | 197.5 | 160.0 | 199.0 | 159.0 |
| 2020-03-31 | 51.26 (+0.45) | 1.55 (-0.25) | 0.0 (0.0) | 461 | 9.29 | -354 | -7.13 | -2 | -0.04 | 4963 | 159.0 | 205.0 | 210.0 | 142.5 |
| 2020-02-27 | 50.81 (+0.55) | 1.8 (-0.09) | 0.0 (0.0) | 508 | 37.55 | -78 | -5.76 | 2 | 0.15 | 1353 | 210.0 | 199.0 | 214.0 | 189.5 |
| 2020-01-31 | 50.26 (-0.1) | 1.89 (-0.02) | 0.0 (0.0) | -123 | -10.83 | -18 | -1.58 | 0 | 0.0 | 1136 | 199.0 | 213.0 | 214.0 | 193.0 |
| 2019-12-31 | 50.36 (+0.2) | 1.91 (+0.21) | 0.0 (0.0) | 162 | 11.87 | 65 | 4.76 | -15 | -1.1 | 1365 | 213.0 | 206.5 | 223.0 | 202.0 |
| 2019-11-29 | 50.16 (-0.13) | 1.7 (-0.04) | 0.0 (-0.04) | -105 | -7.95 | -33 | -2.5 | -33 | -2.5 | 1320 | 206.5 | 188.5 | 209.0 | 187.5 |
| 2019-10-31 | 50.29 (+0.04) | 1.74 (-0.1) | 0.04 (-0.01) | 40 | 2.91 | -90 | -6.54 | -7 | -0.51 | 1376 | 190.0 | 201.5 | 201.5 | 185.0 |
| 2019-09-27 | 50.25 (-0.32) | 1.84 (+0.34) | 0.05 (+0.01) | -316 | -21.34 | -5 | -0.34 | 1 | 0.07 | 1481 | 202.0 | 218.5 | 220.5 | 198.5 |
| 2019-08-30 | 50.57 (+0.07) | 1.5 (-0.03) | 0.04 (-0.02) | 60 | 2.33 | -25 | -0.97 | -17 | -0.66 | 2574 | 218.5 | 205.5 | 224.0 | 193.0 |
| 2019-07-31 | 50.5 (-0.14) | 1.53 (+0.35) | 0.06 (-0.02) | -98 | -3.12 | 327 | 10.41 | -12 | -0.38 | 3141 | 208.0 | 186.0 | 212.5 | 181.5 |
| 2019-06-28 | 50.64 (+0.2) | 1.18 (-0.33) | 0.08 (+0.01) | 178 | 9.05 | -249 | -12.67 | 3 | 0.15 | 1966 | 183.5 | 190.0 | 190.0 | 180.0 |
| 2019-05-31 | 50.44 () | 1.51 () | 0.07 () | 103 | 2.82 | 24 | 0.66 | -4 | -0.11 | 3656 | 191.0 | 188.5 | 200.0 | 183.0 |
